Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.427 | 8.546 | 8.390 | 8.464 | 357,379 | +0.00(+0.00%) |
Jul 28, 2016 | 8.524 | 8.546 | 8.419 | 8.464 | 165,401 | -0.10(-1.13%) |
Jul 27, 2016 | 8.449 | 8.568 | 8.434 | 8.561 | 286,706 | +0.06(+0.70%) |
Jul 26, 2016 | 8.449 | 8.576 | 8.449 | 8.501 | 243,086 | +0.01(+0.18%) |
Jul 25, 2016 | 8.561 | 8.598 | 8.472 | 8.486 | 180,039 | -0.11(-1.30%) |
Jul 22, 2016 | 8.561 | 8.657 | 8.531 | 8.598 | 189,349 | +0.05(+0.61%) |
Jul 21, 2016 | 8.642 | 8.680 | 8.416 | 8.546 | 389,315 | -0.03(-0.35%) |
Jul 20, 2016 | 8.665 | 8.665 | 8.516 | 8.576 | 352,721 | -0.06(-0.69%) |
Jul 19, 2016 | 8.650 | 8.724 | 8.613 | 8.635 | 309,209 | -0.03(-0.34%) |
Jul 18, 2016 | 8.702 | 8.739 | 8.665 | 8.665 | 284,730 | -0.04(-0.43%) |
Jul 15, 2016 | 8.724 | 8.724 | 8.583 | 8.702 | 366,344 | +0.05(+0.60%) |
Jul 14, 2016 | 8.687 | 8.709 | 8.635 | 8.650 | 231,675 | +0.04(+0.52%) |
Jul 13, 2016 | 8.613 | 8.650 | 8.531 | 8.605 | 392,693 | -0.01(-0.09%) |
Jul 12, 2016 | 8.449 | 8.650 | 8.323 | 8.613 | 462,355 | +0.23(+2.75%) |
Jul 11, 2016 | 8.263 | 8.442 | 8.180 | 8.382 | 292,093 | +0.16(+1.90%) |
Jul 08, 2016 | 8.197 | 8.345 | 7.966 | 8.226 | 587,866 | +0.26(+3.26%) |
Jul 07, 2016 | 7.981 | 8.063 | 7.922 | 7.966 | 284,151 | -0.02(-0.28%) |
Jul 05, 2016 | 8.026 | 8.026 | 7.921 | 7.988 | 309,496 | -0.07(-0.83%) |
Jul 01, 2016 | 8.167 | 8.055 | 8.055 | 8.055 | 307,489 | -0.14(-1.72%) |
Jun 30, 2016 | 8.078 | 8.204 | 7.974 | 8.197 | 554,566 | +0.17(+2.13%) |
Jun 29, 2016 | 7.944 | 8.134 | 7.825 | 8.026 | 271,589 | +0.18(+2.27%) |
Jun 28, 2016 | 7.780 | 7.910 | 7.766 | 7.847 | 380,244 | +0.09(+1.15%) |
Jun 27, 2016 | 7.825 | 7.832 | 7.725 | 7.758 | 427,038 | -0.19(-2.43%) |
Jun 24, 2016 | 8.070 | 8.196 | 7.900 | 7.951 | 587,814 | -0.54(-6.30%) |
Jun 23, 2016 | 8.271 | 8.494 | 8.271 | 8.486 | 359,683 | +0.32(+3.91%) |
Jun 22, 2016 | 8.167 | 8.278 | 8.137 | 8.167 | 187,552 | -0.01(-0.18%) |
Jun 21, 2016 | 8.167 | 8.211 | 8.100 | 8.182 | 235,358 | +0.04(+0.46%) |
Jun 20, 2016 | 8.145 | 8.256 | 8.137 | 8.145 | 342,156 | +0.10(+1.20%) |
Jun 17, 2016 | 8.085 | 8.159 | 7.981 | 8.048 | 780,982 | -0.05(-0.64%) |
Jun 16, 2016 | 8.093 | 8.130 | 8.011 | 8.100 | 257,007 | -0.06(-0.73%) |
Jun 15, 2016 | 8.130 | 8.286 | 8.119 | 8.159 | 274,056 | +0.01(+0.09%) |
Jun 14, 2016 | 8.256 | 8.319 | 8.137 | 8.152 | 261,788 | -0.13(-1.53%) |
Jun 13, 2016 | 8.367 | 8.453 | 8.249 | 8.278 | 189,347 | -0.13(-1.50%) |
Jun 10, 2016 | 8.338 | 8.516 | 8.308 | 8.405 | 226,421 | -0.05(-0.62%) |
Jun 09, 2016 | 8.538 | 8.538 | 8.390 | 8.457 | 230,838 | -0.14(-1.64%) |
Jun 08, 2016 | 8.516 | 8.598 | 8.464 | 8.598 | 370,784 | +0.07(+0.87%) |
Jun 07, 2016 | 8.494 | 8.620 | 8.353 | 8.524 | 298,847 | -0.14(-1.63%) |
Jun 06, 2016 | 8.620 | 8.761 | 8.620 | 8.665 | 231,727 | +0.05(+0.60%) |
Jun 03, 2016 | 8.620 | 8.637 | 8.412 | 8.613 | 386,287 | -0.07(-0.77%) |
Jun 02, 2016 | 8.642 | 8.687 | 8.590 | 8.680 | 223,302 | -0.01(-0.09%) |
Jun 01, 2016 | 8.613 | 8.724 | 8.538 | 8.687 | 280,403 | +0.04(+0.52%) |
May 31, 2016 | 8.620 | 8.650 | 8.561 | 8.642 | 386,022 | +0.02(+0.26%) |
May 27, 2016 | 8.524 | 8.620 | 8.620 | 8.620 | 284,343 | +0.12(+1.40%) |
May 26, 2016 | 8.553 | 8.553 | 8.479 | 8.501 | 228,662 | -0.06(-0.69%) |
May 25, 2016 | 8.524 | 8.642 | 8.490 | 8.561 | 356,472 | +0.04(+0.52%) |
May 24, 2016 | 8.345 | 8.531 | 8.345 | 8.516 | 363,879 | +0.19(+2.32%) |
May 23, 2016 | 8.412 | 8.419 | 8.301 | 8.323 | 228,114 | -0.08(-0.93%) |
May 20, 2016 | 8.278 | 8.412 | 8.263 | 8.401 | 464,903 | +0.17(+2.12%) |
May 19, 2016 | 8.375 | 8.470 | 8.189 | 8.226 | 480,013 | -0.17(-2.04%) |
May 18, 2016 | 8.137 | 8.397 | 8.137 | 8.397 | 394,924 | +0.25(+3.01%) |
May 17, 2016 | 8.375 | 8.405 | 8.115 | 8.152 | 370,955 | -0.25(-2.92%) |
May 16, 2016 | 8.263 | 8.434 | 8.249 | 8.397 | 309,846 | +0.10(+1.25%) |
May 13, 2016 | 8.367 | 8.427 | 8.286 | 8.293 | 231,358 | -0.10(-1.24%) |
May 12, 2016 | 8.345 | 8.419 | 8.316 | 8.397 | 268,680 | +0.07(+0.80%) |
May 11, 2016 | 8.375 | 8.442 | 8.330 | 8.330 | 190,145 | -0.07(-0.80%) |
May 10, 2016 | 8.397 | 8.486 | 8.364 | 8.397 | 188,582 | +0.02(+0.27%) |
May 09, 2016 | 8.345 | 8.412 | 8.308 | 8.375 | 208,556 | +0.01(+0.09%) |
May 06, 2016 | 8.204 | 8.390 | 8.189 | 8.367 | 387,692 | +0.12(+1.44%) |
May 05, 2016 | 8.286 | 8.345 | 8.241 | 8.249 | 364,085 | +0.03(+0.36%) |
May 04, 2016 | 8.256 | 8.315 | 8.137 | 8.219 | 200,704 | -0.06(-0.72%) |
May 03, 2016 | 8.440 | 8.440 | 8.227 | 8.278 | 196,727 | -0.21(-2.43%) |