Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.424 | 8.543 | 8.387 | 8.461 | 357,492 | +0.00(+0.00%) |
Jul 28, 2016 | 8.521 | 8.543 | 8.417 | 8.461 | 165,453 | -0.10(-1.13%) |
Jul 27, 2016 | 8.447 | 8.565 | 8.432 | 8.558 | 286,797 | +0.06(+0.70%) |
Jul 26, 2016 | 8.447 | 8.573 | 8.447 | 8.499 | 243,162 | +0.01(+0.18%) |
Jul 25, 2016 | 8.558 | 8.595 | 8.469 | 8.484 | 180,096 | -0.11(-1.30%) |
Jul 22, 2016 | 8.558 | 8.655 | 8.528 | 8.595 | 189,408 | +0.05(+0.61%) |
Jul 21, 2016 | 8.640 | 8.677 | 8.413 | 8.543 | 389,438 | -0.03(-0.35%) |
Jul 20, 2016 | 8.662 | 8.662 | 8.513 | 8.573 | 352,832 | -0.06(-0.69%) |
Jul 19, 2016 | 8.647 | 8.721 | 8.610 | 8.632 | 309,306 | -0.03(-0.34%) |
Jul 18, 2016 | 8.699 | 8.736 | 8.662 | 8.662 | 284,819 | -0.04(-0.43%) |
Jul 15, 2016 | 8.721 | 8.721 | 8.580 | 8.699 | 366,460 | +0.05(+0.60%) |
Jul 14, 2016 | 8.684 | 8.707 | 8.632 | 8.647 | 231,747 | +0.04(+0.52%) |
Jul 13, 2016 | 8.610 | 8.647 | 8.528 | 8.603 | 392,816 | -0.01(-0.09%) |
Jul 12, 2016 | 8.447 | 8.647 | 8.320 | 8.610 | 462,501 | +0.23(+2.75%) |
Jul 11, 2016 | 8.261 | 8.439 | 8.177 | 8.380 | 292,185 | +0.16(+1.90%) |
Jul 08, 2016 | 8.194 | 8.343 | 7.964 | 8.224 | 588,051 | +0.26(+3.26%) |
Jul 07, 2016 | 7.979 | 8.060 | 7.919 | 7.964 | 284,240 | -0.02(-0.28%) |
Jul 05, 2016 | 8.023 | 8.023 | 7.918 | 7.986 | 309,593 | -0.07(-0.83%) |
Jul 01, 2016 | 8.164 | 8.053 | 8.053 | 8.053 | 307,586 | -0.14(-1.72%) |
Jun 30, 2016 | 8.075 | 8.201 | 7.971 | 8.194 | 554,740 | +0.17(+2.13%) |
Jun 29, 2016 | 7.941 | 8.132 | 7.823 | 8.023 | 271,674 | +0.18(+2.27%) |
Jun 28, 2016 | 7.778 | 7.908 | 7.763 | 7.845 | 380,364 | +0.09(+1.15%) |
Jun 27, 2016 | 7.823 | 7.830 | 7.722 | 7.756 | 427,172 | -0.19(-2.43%) |
Jun 24, 2016 | 8.068 | 8.194 | 7.898 | 7.949 | 587,999 | -0.53(-6.30%) |
Jun 23, 2016 | 8.268 | 8.491 | 8.268 | 8.484 | 359,796 | +0.32(+3.91%) |
Jun 22, 2016 | 8.164 | 8.276 | 8.135 | 8.164 | 187,611 | -0.01(-0.18%) |
Jun 21, 2016 | 8.164 | 8.209 | 8.097 | 8.179 | 235,432 | +0.04(+0.46%) |
Jun 20, 2016 | 8.142 | 8.253 | 8.135 | 8.142 | 342,263 | +0.10(+1.20%) |
Jun 17, 2016 | 8.083 | 8.157 | 7.979 | 8.045 | 781,228 | -0.05(-0.64%) |
Jun 16, 2016 | 8.090 | 8.127 | 8.008 | 8.097 | 257,088 | -0.06(-0.73%) |
Jun 15, 2016 | 8.127 | 8.283 | 8.116 | 8.157 | 274,142 | +0.01(+0.09%) |
Jun 14, 2016 | 8.253 | 8.317 | 8.135 | 8.149 | 261,871 | -0.13(-1.53%) |
Jun 13, 2016 | 8.365 | 8.450 | 8.246 | 8.276 | 189,407 | -0.13(-1.50%) |
Jun 10, 2016 | 8.335 | 8.513 | 8.305 | 8.402 | 226,492 | -0.05(-0.62%) |
Jun 09, 2016 | 8.536 | 8.536 | 8.387 | 8.454 | 230,910 | -0.14(-1.64%) |
Jun 08, 2016 | 8.513 | 8.595 | 8.461 | 8.595 | 370,900 | +0.07(+0.87%) |
Jun 07, 2016 | 8.491 | 8.617 | 8.350 | 8.521 | 298,941 | -0.14(-1.63%) |
Jun 06, 2016 | 8.617 | 8.759 | 8.617 | 8.662 | 231,800 | +0.05(+0.60%) |
Jun 03, 2016 | 8.617 | 8.634 | 8.409 | 8.610 | 386,409 | -0.07(-0.77%) |
Jun 02, 2016 | 8.640 | 8.684 | 8.588 | 8.677 | 223,372 | -0.01(-0.09%) |
Jun 01, 2016 | 8.610 | 8.721 | 8.536 | 8.684 | 280,491 | +0.04(+0.52%) |
May 31, 2016 | 8.617 | 8.647 | 8.558 | 8.640 | 386,144 | +0.02(+0.26%) |
May 27, 2016 | 8.521 | 8.617 | 8.617 | 8.617 | 284,433 | +0.12(+1.40%) |
May 26, 2016 | 8.551 | 8.551 | 8.476 | 8.499 | 228,733 | -0.06(-0.69%) |
May 25, 2016 | 8.521 | 8.640 | 8.487 | 8.558 | 356,584 | +0.04(+0.52%) |
May 24, 2016 | 8.343 | 8.528 | 8.343 | 8.513 | 363,993 | +0.19(+2.32%) |
May 23, 2016 | 8.409 | 8.417 | 8.298 | 8.320 | 228,186 | -0.08(-0.93%) |
May 20, 2016 | 8.276 | 8.409 | 8.261 | 8.398 | 465,049 | +0.17(+2.12%) |
May 19, 2016 | 8.372 | 8.467 | 8.187 | 8.224 | 480,164 | -0.17(-2.04%) |
May 18, 2016 | 8.135 | 8.395 | 8.135 | 8.395 | 395,048 | +0.25(+3.01%) |
May 17, 2016 | 8.372 | 8.402 | 8.112 | 8.149 | 371,071 | -0.25(-2.92%) |
May 16, 2016 | 8.261 | 8.432 | 8.246 | 8.395 | 309,943 | +0.10(+1.25%) |
May 13, 2016 | 8.365 | 8.424 | 8.283 | 8.291 | 231,431 | -0.10(-1.24%) |
May 12, 2016 | 8.343 | 8.417 | 8.313 | 8.395 | 268,764 | +0.07(+0.80%) |
May 11, 2016 | 8.372 | 8.439 | 8.328 | 8.328 | 190,205 | -0.07(-0.80%) |
May 10, 2016 | 8.395 | 8.484 | 8.361 | 8.395 | 188,641 | +0.02(+0.27%) |
May 09, 2016 | 8.343 | 8.409 | 8.305 | 8.372 | 208,621 | +0.01(+0.09%) |
May 06, 2016 | 8.201 | 8.387 | 8.187 | 8.365 | 387,814 | +0.12(+1.44%) |
May 05, 2016 | 8.283 | 8.343 | 8.239 | 8.246 | 364,199 | +0.03(+0.36%) |
May 04, 2016 | 8.253 | 8.313 | 8.135 | 8.216 | 200,767 | -0.06(-0.72%) |
May 03, 2016 | 8.438 | 8.438 | 8.224 | 8.276 | 196,788 | -0.21(-2.43%) |