Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.310 | 8.343 | 8.300 | 8.320 | 4,882 | +0.06(+0.70%) |
Jul 28, 2016 | 8.226 | 8.340 | 8.109 | 8.262 | 5,761 | +0.01(+0.15%) |
Jul 27, 2016 | 8.250 | 8.440 | 8.211 | 8.250 | 3,973 | +0.06(+0.77%) |
Jul 26, 2016 | 8.240 | 8.280 | 8.105 | 8.187 | 10,487 | -0.04(-0.52%) |
Jul 25, 2016 | 8.270 | 8.270 | 8.060 | 8.230 | 4,732 | +0.03(+0.37%) |
Jul 22, 2016 | 8.250 | 8.346 | 8.200 | 8.200 | 7,453 | -0.02(-0.24%) |
Jul 21, 2016 | 8.140 | 8.265 | 8.126 | 8.220 | 6,007 | +0.11(+1.36%) |
Jul 20, 2016 | 8.130 | 8.160 | 8.110 | 8.110 | 2,445 | +0.01(+0.11%) |
Jul 19, 2016 | 8.140 | 8.160 | 8.060 | 8.101 | 3,439 | +0.00(+0.01%) |
Jul 18, 2016 | 8.200 | 8.200 | 8.050 | 8.100 | 5,352 | -0.07(-0.84%) |
Jul 15, 2016 | 8.118 | 8.350 | 8.000 | 8.169 | 10,832 | -0.11(-1.34%) |
Jul 14, 2016 | 8.480 | 8.480 | 8.220 | 8.280 | 4,332 | -0.16(-1.90%) |
Jul 13, 2016 | 8.196 | 8.440 | 8.000 | 8.440 | 13,838 | +0.21(+2.55%) |
Jul 12, 2016 | 8.180 | 8.299 | 8.040 | 8.230 | 7,458 | -0.07(-0.84%) |
Jul 11, 2016 | 8.400 | 8.400 | 8.300 | 8.300 | 6,100 | -0.15(-1.78%) |
Jul 08, 2016 | 8.430 | 8.540 | 8.260 | 8.450 | 6,768 | -0.09(-1.05%) |
Jul 07, 2016 | 8.240 | 8.540 | 8.240 | 8.540 | 6,391 | +0.54(+6.75%) |
Jul 05, 2016 | 8.540 | 8.540 | 7.880 | 8.000 | 36,503 | -0.41(-4.88%) |
Jul 01, 2016 | 8.460 | 8.410 | 8.410 | 8.410 | 2,400 | +0.02(+0.24%) |
Jun 30, 2016 | 8.570 | 8.709 | 8.390 | 8.390 | 7,324 | +0.09(+1.08%) |
Jun 29, 2016 | 8.220 | 8.392 | 8.020 | 8.300 | 8,898 | -0.08(-0.95%) |
Jun 28, 2016 | 8.280 | 8.390 | 8.040 | 8.380 | 9,205 | +0.23(+2.82%) |
Jun 27, 2016 | 8.180 | 8.230 | 7.400 | 8.150 | 8,688 | -0.10(-1.21%) |
Jun 24, 2016 | 8.550 | 8.620 | 8.250 | 8.250 | 27,276 | -0.08(-0.96%) |
Jun 23, 2016 | 8.540 | 8.800 | 8.300 | 8.330 | 22,857 | -0.20(-2.34%) |
Jun 22, 2016 | 8.360 | 9.000 | 8.360 | 8.530 | 28,880 | +0.21(+2.48%) |
Jun 21, 2016 | 8.130 | 8.450 | 8.040 | 8.323 | 17,324 | +0.25(+3.09%) |
Jun 20, 2016 | 7.940 | 8.182 | 7.940 | 8.074 | 8,606 | +0.04(+0.55%) |
Jun 17, 2016 | 7.856 | 8.030 | 7.830 | 8.030 | 36,738 | +0.13(+1.65%) |
Jun 16, 2016 | 7.890 | 7.900 | 7.890 | 7.900 | 3,359 | +0.02(+0.25%) |
Jun 15, 2016 | 7.745 | 7.880 | 7.745 | 7.880 | 1,401 | +0.05(+0.68%) |
Jun 14, 2016 | 7.835 | 7.900 | 7.827 | 7.827 | 6,744 | +0.08(+0.98%) |
Jun 13, 2016 | 7.810 | 7.900 | 7.730 | 7.751 | 6,696 | -0.05(-0.62%) |
Jun 10, 2016 | 7.690 | 7.800 | 7.660 | 7.800 | 2,712 | +0.07(+0.91%) |
Jun 09, 2016 | 7.720 | 7.797 | 7.700 | 7.730 | 6,553 | -0.10(-1.28%) |
Jun 08, 2016 | 7.670 | 7.900 | 7.670 | 7.830 | 6,097 | -0.01(-0.13%) |
Jun 07, 2016 | 7.810 | 7.899 | 7.800 | 7.840 | 3,074 | +0.06(+0.77%) |
Jun 06, 2016 | 7.760 | 8.000 | 7.700 | 7.780 | 11,277 | +0.08(+1.04%) |
Jun 03, 2016 | 7.480 | 7.729 | 7.480 | 7.700 | 8,390 | +0.30(+4.05%) |
Jun 02, 2016 | 7.340 | 7.580 | 7.340 | 7.400 | 7,431 | +0.00(+0.00%) |
Jun 01, 2016 | 7.390 | 7.400 | 7.330 | 7.400 | 4,623 | +0.02(+0.27%) |
May 31, 2016 | 7.390 | 7.390 | 7.300 | 7.380 | 1,791 | -0.01(-0.14%) |
May 27, 2016 | 7.260 | 7.390 | 7.390 | 7.390 | 10,800 | +0.20(+2.77%) |
May 26, 2016 | 7.185 | 7.220 | 7.150 | 7.191 | 2,265 | -0.03(-0.43%) |
May 25, 2016 | 7.214 | 7.270 | 7.158 | 7.222 | 2,058 | -0.04(-0.52%) |
May 24, 2016 | 7.270 | 7.270 | 7.240 | 7.260 | 6,323 | -0.00(-0.03%) |
May 23, 2016 | 7.250 | 7.290 | 7.240 | 7.262 | 12,384 | +0.03(+0.44%) |
May 20, 2016 | 7.200 | 7.250 | 7.200 | 7.230 | 7,609 | -0.01(-0.17%) |
May 19, 2016 | 7.239 | 7.250 | 7.210 | 7.242 | 6,582 | +0.04(+0.58%) |
May 18, 2016 | 7.200 | 7.239 | 7.196 | 7.200 | 1,424 | +0.05(+0.70%) |
May 17, 2016 | 7.172 | 7.190 | 7.150 | 7.150 | 1,629 | -0.04(-0.56%) |
May 16, 2016 | 7.198 | 7.198 | 7.190 | 7.190 | 475 | +0.04(+0.62%) |
May 13, 2016 | 7.225 | 7.250 | 7.112 | 7.146 | 16,393 | +0.03(+0.37%) |
May 12, 2016 | 7.230 | 7.250 | 7.120 | 7.120 | 5,075 | -0.01(-0.21%) |
May 11, 2016 | 7.110 | 7.135 | 7.110 | 7.135 | 1,381 | -0.06(-0.85%) |
May 10, 2016 | 7.239 | 7.239 | 7.196 | 7.196 | 220 | +0.08(+1.07%) |
May 09, 2016 | 7.130 | 7.202 | 7.120 | 7.120 | 1,595 | -0.04(-0.56%) |
May 06, 2016 | 7.160 | 7.221 | 7.196 | 7.160 | 2,356 | -0.04(-0.50%) |
May 05, 2016 | 7.150 | 7.200 | 7.150 | 7.196 | 1,233 | +0.06(+0.78%) |
May 04, 2016 | 7.080 | 7.190 | 7.050 | 7.140 | 7,683 | +0.10(+1.36%) |
May 03, 2016 | 7.012 | 7.096 | 7.012 | 7.044 | 742 | +0.01(+0.20%) |