Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.819 | 8.966 | 8.805 | 8.898 | 4,078,535 | +0.06(+0.71%) |
Jul 28, 2016 | 8.773 | 8.938 | 8.745 | 8.836 | 2,404,568 | +0.04(+0.45%) |
Jul 27, 2016 | 8.875 | 8.875 | 8.677 | 8.796 | 2,824,899 | -0.07(-0.77%) |
Jul 26, 2016 | 8.904 | 8.929 | 8.796 | 8.864 | 2,742,955 | -0.05(-0.51%) |
Jul 25, 2016 | 8.943 | 8.949 | 8.836 | 8.909 | 2,593,731 | -0.05(-0.51%) |
Jul 22, 2016 | 8.921 | 9.020 | 8.921 | 8.955 | 2,715,266 | +0.06(+0.70%) |
Jul 21, 2016 | 8.836 | 8.898 | 8.807 | 8.892 | 2,492,680 | +0.01(+0.13%) |
Jul 20, 2016 | 8.870 | 8.915 | 8.824 | 8.881 | 3,202,782 | +0.03(+0.38%) |
Jul 19, 2016 | 8.762 | 8.858 | 8.683 | 8.847 | 3,774,108 | +0.11(+1.23%) |
Jul 18, 2016 | 8.530 | 8.745 | 8.484 | 8.739 | 4,566,172 | +0.19(+2.25%) |
Jul 15, 2016 | 8.552 | 8.575 | 8.445 | 8.547 | 2,692,215 | +0.02(+0.27%) |
Jul 14, 2016 | 8.615 | 8.618 | 8.513 | 8.524 | 2,119,441 | -0.12(-1.38%) |
Jul 13, 2016 | 8.609 | 8.654 | 8.530 | 8.643 | 2,929,697 | +0.06(+0.73%) |
Jul 12, 2016 | 8.660 | 8.666 | 8.558 | 8.581 | 3,897,369 | -0.05(-0.59%) |
Jul 11, 2016 | 8.603 | 8.688 | 8.564 | 8.632 | 5,316,212 | +0.06(+0.66%) |
Jul 08, 2016 | 8.473 | 8.592 | 8.388 | 8.575 | 4,173,953 | +0.19(+2.23%) |
Jul 07, 2016 | 8.490 | 8.496 | 8.331 | 8.388 | 4,352,221 | -0.11(-1.27%) |
Jul 06, 2016 | 8.331 | 8.501 | 8.258 | 8.496 | 6,814,071 | +0.16(+1.97%) |
Jul 05, 2016 | 8.558 | 8.626 | 8.113 | 8.331 | 12,851,329 | -0.20(-2.39%) |
Jul 01, 2016 | 8.558 | 8.535 | 8.535 | 8.535 | 11,907,856 | -0.09(-0.99%) |
Jun 30, 2016 | 8.768 | 8.785 | 8.518 | 8.620 | 19,284,062 | -0.16(-1.81%) |
Jun 29, 2016 | 8.705 | 8.785 | 8.666 | 8.779 | 4,506,944 | +0.11(+1.31%) |
Jun 28, 2016 | 8.603 | 8.705 | 8.530 | 8.666 | 5,339,760 | +0.14(+1.59%) |
Jun 27, 2016 | 8.484 | 8.564 | 8.357 | 8.530 | 4,700,957 | +0.01(+0.13%) |
Jun 24, 2016 | 8.365 | 8.620 | 8.303 | 8.518 | 9,531,502 | -0.06(-0.66%) |
Jun 23, 2016 | 8.552 | 8.598 | 8.535 | 8.575 | 3,704,033 | +0.08(+0.93%) |
Jun 22, 2016 | 8.513 | 8.569 | 8.484 | 8.496 | 3,302,487 | -0.02(-0.20%) |
Jun 21, 2016 | 8.445 | 8.547 | 8.416 | 8.513 | 2,891,765 | +0.07(+0.81%) |
Jun 20, 2016 | 8.473 | 8.552 | 8.433 | 8.445 | 2,392,741 | +0.01(+0.07%) |
Jun 17, 2016 | 8.428 | 8.450 | 8.343 | 8.439 | 4,665,304 | +0.03(+0.40%) |
Jun 16, 2016 | 8.309 | 8.422 | 8.280 | 8.405 | 3,101,200 | +0.05(+0.61%) |
Jun 15, 2016 | 8.360 | 8.442 | 8.337 | 8.354 | 4,614,675 | -0.01(-0.07%) |
Jun 14, 2016 | 8.433 | 8.462 | 8.309 | 8.360 | 2,896,690 | -0.06(-0.74%) |
Jun 13, 2016 | 8.439 | 8.511 | 8.411 | 8.422 | 3,367,979 | -0.01(-0.07%) |
Jun 10, 2016 | 8.372 | 8.461 | 8.350 | 8.428 | 2,919,256 | +0.00(+0.00%) |
Jun 09, 2016 | 8.428 | 8.471 | 8.363 | 8.428 | 4,394,382 | +0.00(+0.00%) |
Jun 08, 2016 | 8.305 | 8.433 | 8.271 | 8.428 | 3,238,921 | +0.12(+1.48%) |
Jun 07, 2016 | 8.288 | 8.327 | 8.238 | 8.305 | 3,464,847 | +0.04(+0.47%) |
Jun 06, 2016 | 8.310 | 8.355 | 8.209 | 8.266 | 5,249,271 | -0.03(-0.40%) |
Jun 03, 2016 | 8.350 | 8.405 | 8.238 | 8.299 | 4,407,983 | +0.02(+0.20%) |
Jun 02, 2016 | 8.160 | 8.283 | 8.121 | 8.283 | 3,940,736 | +0.09(+1.16%) |
Jun 01, 2016 | 8.160 | 8.243 | 8.149 | 8.188 | 4,031,995 | -0.02(-0.20%) |
May 31, 2016 | 8.182 | 8.216 | 8.098 | 8.204 | 3,550,267 | +0.03(+0.34%) |
May 27, 2016 | 8.093 | 8.176 | 8.176 | 8.176 | 2,747,787 | +0.07(+0.83%) |
May 26, 2016 | 8.087 | 8.161 | 8.034 | 8.110 | 2,740,971 | +0.03(+0.41%) |
May 25, 2016 | 8.082 | 8.098 | 7.881 | 8.076 | 3,552,849 | +0.02(+0.21%) |
May 24, 2016 | 7.970 | 8.093 | 7.948 | 8.059 | 6,027,153 | +0.17(+2.19%) |
May 23, 2016 | 7.875 | 7.981 | 7.842 | 7.886 | 4,363,997 | +0.03(+0.36%) |
May 20, 2016 | 7.763 | 7.892 | 7.747 | 7.858 | 68,815,072 | +0.15(+1.88%) |
May 19, 2016 | 7.680 | 7.719 | 7.596 | 7.713 | 7,130,597 | +0.04(+0.51%) |
May 18, 2016 | 7.858 | 7.858 | 7.554 | 7.674 | 3,214,968 | -0.21(-2.69%) |
May 17, 2016 | 7.992 | 8.037 | 7.766 | 7.886 | 2,721,756 | -0.15(-1.87%) |
May 16, 2016 | 7.970 | 8.082 | 7.934 | 8.037 | 1,866,237 | +0.04(+0.56%) |
May 13, 2016 | 7.992 | 8.020 | 7.861 | 7.992 | 1,818,266 | -0.03(-0.35%) |
May 12, 2016 | 7.992 | 8.037 | 7.897 | 8.020 | 2,542,848 | +0.06(+0.77%) |
May 11, 2016 | 8.076 | 8.082 | 7.870 | 7.959 | 2,009,407 | -0.13(-1.59%) |
May 10, 2016 | 8.104 | 8.120 | 7.911 | 8.087 | 2,374,821 | +0.00(+0.00%) |
May 09, 2016 | 8.020 | 8.182 | 8.020 | 8.087 | 4,883,147 | +0.08(+1.05%) |
May 06, 2016 | 7.842 | 8.015 | 7.786 | 8.003 | 3,229,606 | +0.14(+1.77%) |
May 05, 2016 | 7.914 | 7.953 | 7.853 | 7.864 | 2,679,662 | -0.01(-0.14%) |
May 04, 2016 | 7.574 | 7.917 | 7.540 | 7.875 | 3,836,504 | +0.30(+3.98%) |
May 03, 2016 | 7.535 | 7.602 | 7.507 | 7.574 | 2,987,582 | -0.01(-0.15%) |