Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.796 | 9.027 | 8.645 | 8.717 | 56,890 | -0.07(-0.81%) |
Jul 28, 2016 | 8.741 | 8.860 | 8.582 | 8.788 | 38,079 | -0.02(-0.27%) |
Jul 27, 2016 | 9.011 | 9.107 | 8.558 | 8.812 | 76,954 | -0.16(-1.77%) |
Jul 26, 2016 | 9.051 | 9.202 | 8.948 | 8.971 | 51,145 | -0.08(-0.88%) |
Jul 25, 2016 | 9.003 | 9.146 | 9.003 | 9.051 | 66,850 | +0.05(+0.53%) |
Jul 22, 2016 | 9.083 | 9.083 | 8.900 | 9.003 | 175,845 | -0.08(-0.88%) |
Jul 21, 2016 | 9.138 | 9.222 | 9.043 | 9.083 | 42,912 | -0.05(-0.52%) |
Jul 20, 2016 | 9.138 | 9.186 | 8.916 | 9.130 | 40,087 | +0.02(+0.17%) |
Jul 19, 2016 | 9.123 | 9.234 | 9.083 | 9.115 | 51,711 | -0.05(-0.52%) |
Jul 18, 2016 | 9.051 | 9.178 | 8.630 | 9.162 | 63,833 | +0.10(+1.14%) |
Jul 15, 2016 | 9.186 | 9.186 | 8.987 | 9.059 | 181,472 | -0.08(-0.87%) |
Jul 14, 2016 | 9.107 | 9.170 | 8.868 | 9.138 | 171,685 | +0.11(+1.23%) |
Jul 13, 2016 | 9.091 | 9.258 | 8.892 | 9.027 | 110,046 | -0.05(-0.53%) |
Jul 12, 2016 | 9.138 | 9.250 | 8.876 | 9.075 | 199,948 | -0.03(-0.35%) |
Jul 11, 2016 | 9.162 | 9.226 | 9.043 | 9.107 | 121,367 | -0.03(-0.35%) |
Jul 08, 2016 | 8.940 | 9.146 | 8.828 | 9.138 | 101,195 | +0.31(+3.51%) |
Jul 07, 2016 | 8.804 | 8.924 | 8.729 | 8.828 | 65,286 | +0.09(+1.00%) |
Jul 05, 2016 | 8.781 | 8.844 | 8.574 | 8.741 | 51,908 | -0.06(-0.63%) |
Jul 01, 2016 | 8.828 | 8.796 | 8.796 | 8.796 | 85,372 | -0.01(-0.09%) |
Jun 30, 2016 | 8.486 | 8.804 | 8.375 | 8.804 | 243,735 | +0.37(+4.34%) |
Jun 29, 2016 | 8.391 | 8.439 | 8.184 | 8.439 | 173,953 | +0.15(+1.82%) |
Jun 28, 2016 | 8.423 | 8.717 | 8.256 | 8.287 | 139,922 | -0.06(-0.67%) |
Jun 27, 2016 | 8.510 | 8.510 | 8.224 | 8.343 | 143,880 | -0.27(-3.14%) |
Jun 24, 2016 | 8.987 | 9.162 | 8.582 | 8.614 | 498,269 | -0.53(-5.83%) |
Jun 23, 2016 | 9.051 | 9.178 | 8.948 | 9.146 | 114,475 | +0.21(+2.40%) |
Jun 22, 2016 | 9.154 | 9.186 | 8.860 | 8.932 | 64,699 | -0.24(-2.60%) |
Jun 21, 2016 | 9.138 | 9.218 | 8.502 | 9.170 | 81,994 | +0.01(+0.09%) |
Jun 20, 2016 | 8.908 | 9.186 | 8.733 | 9.162 | 129,129 | +0.41(+4.73%) |
Jun 17, 2016 | 8.940 | 9.091 | 8.645 | 8.749 | 140,863 | -0.21(-2.31%) |
Jun 16, 2016 | 8.558 | 8.971 | 8.510 | 8.956 | 219,362 | +0.36(+4.16%) |
Jun 15, 2016 | 8.661 | 8.741 | 8.431 | 8.598 | 191,146 | -0.02(-0.28%) |
Jun 14, 2016 | 8.590 | 8.685 | 8.351 | 8.621 | 74,100 | +0.00(+0.00%) |
Jun 13, 2016 | 8.868 | 8.948 | 8.598 | 8.621 | 62,906 | -0.32(-3.56%) |
Jun 10, 2016 | 8.908 | 9.138 | 8.788 | 8.940 | 77,338 | -0.02(-0.27%) |
Jun 09, 2016 | 9.067 | 9.067 | 8.781 | 8.963 | 72,765 | -0.03(-0.35%) |
Jun 08, 2016 | 8.948 | 9.083 | 8.932 | 8.995 | 55,392 | +0.02(+0.27%) |
Jun 07, 2016 | 8.836 | 8.979 | 8.661 | 8.971 | 97,909 | +0.10(+1.17%) |
Jun 06, 2016 | 8.661 | 8.916 | 8.661 | 8.868 | 81,834 | +0.20(+2.29%) |
Jun 03, 2016 | 8.868 | 8.868 | 8.542 | 8.669 | 121,407 | -0.23(-2.59%) |
Jun 02, 2016 | 8.900 | 9.083 | 8.781 | 8.900 | 80,443 | -0.09(-0.97%) |
Jun 01, 2016 | 8.828 | 9.103 | 8.828 | 8.987 | 81,433 | +0.12(+1.35%) |
May 31, 2016 | 8.948 | 9.067 | 8.812 | 8.868 | 193,591 | -0.07(-0.80%) |
May 27, 2016 | 9.115 | 8.940 | 8.940 | 8.940 | 197,903 | -0.15(-1.66%) |
May 26, 2016 | 9.345 | 9.353 | 9.075 | 9.091 | 109,327 | -0.21(-2.31%) |
May 25, 2016 | 8.749 | 9.369 | 8.287 | 9.305 | 187,270 | +0.56(+6.36%) |
May 24, 2016 | 9.059 | 9.178 | 8.733 | 8.749 | 259,450 | -0.24(-2.65%) |
May 23, 2016 | 9.123 | 9.258 | 8.987 | 8.987 | 67,680 | -0.10(-1.14%) |
May 20, 2016 | 9.003 | 9.194 | 8.900 | 9.091 | 131,316 | +0.15(+1.69%) |
May 19, 2016 | 9.091 | 9.202 | 8.852 | 8.940 | 92,742 | -0.22(-2.43%) |
May 18, 2016 | 9.258 | 9.393 | 9.115 | 9.162 | 110,438 | -0.12(-1.29%) |
May 17, 2016 | 9.600 | 9.639 | 9.202 | 9.282 | 123,272 | -0.37(-3.79%) |
May 16, 2016 | 9.600 | 9.759 | 9.572 | 9.647 | 145,779 | +0.04(+0.41%) |
May 13, 2016 | 9.671 | 9.814 | 9.512 | 9.608 | 103,477 | -0.13(-1.31%) |
May 12, 2016 | 9.743 | 9.791 | 9.632 | 9.735 | 113,647 | +0.02(+0.25%) |
May 11, 2016 | 10.08 | 10.08 | 9.671 | 9.711 | 180,300 | -0.36(-3.55%) |
May 10, 2016 | 10.14 | 10.24 | 10.02 | 10.07 | 167,361 | -0.01(-0.08%) |
May 09, 2016 | 10.08 | 10.15 | 9.958 | 10.08 | 50,702 | -0.05(-0.47%) |
May 06, 2016 | 9.942 | 10.14 | 9.942 | 10.12 | 105,880 | +0.13(+1.27%) |
May 05, 2016 | 10.10 | 10.29 | 9.937 | 9.997 | 113,438 | -0.10(-1.02%) |
May 04, 2016 | 9.942 | 10.12 | 9.661 | 10.10 | 181,392 | +0.16(+1.60%) |
May 03, 2016 | 9.981 | 10.09 | 9.862 | 9.942 | 133,515 | -0.17(-1.73%) |