Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.778 | 8.784 | 8.742 | 8.773 | 126,944 | +0.04(+0.43%) |
Jul 28, 2016 | 8.746 | 8.757 | 8.736 | 8.736 | 64,291 | +0.00(+0.00%) |
Jul 27, 2016 | 8.746 | 8.757 | 8.725 | 8.736 | 66,934 | -0.01(-0.06%) |
Jul 26, 2016 | 8.730 | 8.741 | 8.725 | 8.741 | 57,351 | +0.04(+0.42%) |
Jul 25, 2016 | 8.736 | 8.752 | 8.704 | 8.704 | 45,488 | -0.02(-0.18%) |
Jul 22, 2016 | 8.746 | 8.752 | 8.714 | 8.720 | 63,703 | -0.02(-0.18%) |
Jul 21, 2016 | 8.736 | 8.752 | 8.709 | 8.736 | 140,949 | +0.01(+0.12%) |
Jul 20, 2016 | 8.671 | 8.725 | 8.651 | 8.725 | 147,281 | +0.06(+0.74%) |
Jul 19, 2016 | 8.626 | 8.666 | 8.610 | 8.661 | 95,275 | +0.06(+0.68%) |
Jul 18, 2016 | 8.570 | 8.663 | 8.570 | 8.602 | 157,213 | +0.09(+1.07%) |
Jul 15, 2016 | 8.469 | 8.538 | 8.447 | 8.511 | 128,564 | +0.06(+0.76%) |
Jul 14, 2016 | 8.437 | 8.463 | 8.421 | 8.447 | 122,888 | +0.04(+0.51%) |
Jul 13, 2016 | 8.484 | 8.484 | 8.383 | 8.405 | 164,901 | -0.05(-0.63%) |
Jul 12, 2016 | 8.468 | 8.506 | 8.447 | 8.458 | 103,528 | +0.02(+0.25%) |
Jul 11, 2016 | 8.458 | 8.484 | 8.410 | 8.437 | 79,147 | -0.01(-0.06%) |
Jul 08, 2016 | 8.431 | 8.463 | 8.405 | 8.442 | 110,582 | +0.04(+0.44%) |
Jul 07, 2016 | 8.383 | 8.410 | 8.373 | 8.405 | 86,029 | +0.04(+0.44%) |
Jul 06, 2016 | 8.357 | 8.383 | 8.330 | 8.368 | 68,260 | +0.02(+0.19%) |
Jul 05, 2016 | 8.463 | 8.463 | 8.336 | 8.352 | 134,530 | -0.10(-1.13%) |
Jul 01, 2016 | 8.421 | 8.447 | 8.447 | 8.447 | 111,878 | +0.06(+0.70%) |
Jun 30, 2016 | 8.410 | 8.415 | 8.360 | 8.389 | 135,374 | +0.01(+0.13%) |
Jun 29, 2016 | 8.357 | 8.389 | 8.325 | 8.378 | 136,562 | +0.05(+0.57%) |
Jun 28, 2016 | 8.325 | 8.341 | 8.277 | 8.330 | 133,645 | +0.07(+0.90%) |
Jun 27, 2016 | 8.293 | 8.394 | 8.245 | 8.256 | 193,588 | -0.11(-1.33%) |
Jun 24, 2016 | 8.389 | 8.532 | 8.362 | 8.368 | 193,388 | -0.20(-2.35%) |
Jun 23, 2016 | 8.543 | 8.580 | 8.516 | 8.569 | 109,529 | +0.04(+0.50%) |
Jun 22, 2016 | 8.564 | 8.564 | 8.495 | 8.527 | 128,060 | +0.01(+0.06%) |
Jun 21, 2016 | 8.537 | 8.548 | 8.522 | 8.522 | 66,829 | +0.00(+0.00%) |
Jun 20, 2016 | 8.543 | 8.575 | 8.500 | 8.522 | 81,542 | +0.02(+0.25%) |
Jun 17, 2016 | 8.474 | 8.516 | 8.447 | 8.500 | 87,142 | +0.05(+0.63%) |
Jun 16, 2016 | 8.463 | 8.511 | 8.394 | 8.447 | 128,974 | -0.01(-0.13%) |
Jun 15, 2016 | 8.532 | 8.553 | 8.453 | 8.458 | 111,312 | -0.06(-0.68%) |
Jun 14, 2016 | 8.574 | 8.574 | 8.505 | 8.516 | 82,069 | -0.05(-0.62%) |
Jun 13, 2016 | 8.579 | 8.627 | 8.563 | 8.569 | 68,299 | -0.01(-0.12%) |
Jun 10, 2016 | 8.606 | 8.637 | 8.569 | 8.579 | 78,351 | -0.04(-0.43%) |
Jun 09, 2016 | 8.621 | 8.643 | 8.590 | 8.616 | 79,366 | -0.01(-0.12%) |
Jun 08, 2016 | 8.585 | 8.648 | 8.585 | 8.627 | 80,916 | +0.04(+0.49%) |
Jun 07, 2016 | 8.621 | 8.632 | 8.579 | 8.585 | 91,566 | -0.01(-0.06%) |
Jun 06, 2016 | 8.558 | 8.590 | 8.558 | 8.590 | 73,368 | +0.03(+0.37%) |
Jun 03, 2016 | 8.558 | 8.569 | 8.553 | 8.558 | 69,877 | -0.01(-0.12%) |
Jun 02, 2016 | 8.558 | 8.574 | 8.558 | 8.569 | 72,193 | +0.01(+0.06%) |
Jun 01, 2016 | 8.542 | 8.574 | 8.542 | 8.563 | 72,008 | +0.01(+0.12%) |
May 31, 2016 | 8.569 | 8.574 | 8.526 | 8.553 | 93,175 | +0.02(+0.19%) |
May 27, 2016 | 8.563 | 8.537 | 8.537 | 8.537 | 103,797 | -0.02(-0.18%) |
May 26, 2016 | 8.553 | 8.585 | 8.513 | 8.553 | 139,864 | +0.02(+0.25%) |
May 25, 2016 | 8.410 | 8.542 | 8.410 | 8.532 | 111,148 | +0.10(+1.19%) |
May 24, 2016 | 8.416 | 8.458 | 8.394 | 8.431 | 116,847 | +0.03(+0.38%) |
May 23, 2016 | 8.363 | 8.447 | 8.336 | 8.400 | 96,559 | +0.06(+0.70%) |
May 20, 2016 | 8.294 | 8.342 | 8.262 | 8.342 | 147,272 | +0.08(+0.96%) |
May 19, 2016 | 8.220 | 8.273 | 8.212 | 8.262 | 174,680 | +0.06(+0.71%) |
May 18, 2016 | 8.247 | 8.278 | 8.204 | 8.204 | 76,281 | -0.01(-0.13%) |
May 17, 2016 | 8.262 | 8.284 | 8.215 | 8.215 | 70,652 | -0.03(-0.32%) |
May 16, 2016 | 8.310 | 8.336 | 8.241 | 8.241 | 47,917 | -0.04(-0.51%) |
May 13, 2016 | 8.221 | 8.331 | 8.215 | 8.284 | 174,907 | +0.07(+0.90%) |
May 12, 2016 | 8.210 | 8.231 | 8.189 | 8.210 | 65,877 | +0.01(+0.13%) |
May 11, 2016 | 8.173 | 8.200 | 8.131 | 8.200 | 84,651 | +0.04(+0.51%) |
May 10, 2016 | 8.152 | 8.179 | 8.116 | 8.158 | 95,315 | +0.01(+0.06%) |
May 09, 2016 | 8.189 | 8.189 | 8.110 | 8.152 | 100,898 | -0.03(-0.32%) |
May 06, 2016 | 8.168 | 8.179 | 8.095 | 8.179 | 101,300 | +0.01(+0.13%) |
May 05, 2016 | 8.210 | 8.226 | 8.131 | 8.168 | 89,703 | +0.00(+0.00%) |
May 04, 2016 | 8.226 | 8.242 | 8.152 | 8.168 | 128,446 | -0.08(-0.95%) |
May 03, 2016 | 8.294 | 8.294 | 8.200 | 8.247 | 102,051 | -0.03(-0.38%) |