Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.120 | 9.300 | 9.120 | 9.290 | 9,746 | +0.14(+1.53%) |
Jul 28, 2016 | 9.000 | 9.220 | 8.730 | 9.150 | 11,948 | +0.14(+1.55%) |
Jul 27, 2016 | 8.980 | 9.010 | 8.970 | 9.010 | 4,488 | +0.06(+0.67%) |
Jul 26, 2016 | 9.000 | 9.015 | 8.870 | 8.950 | 23,645 | -0.02(-0.22%) |
Jul 25, 2016 | 9.000 | 9.073 | 8.940 | 8.970 | 28,169 | -0.11(-1.21%) |
Jul 22, 2016 | 8.930 | 9.190 | 8.930 | 9.080 | 4,168 | +0.08(+0.89%) |
Jul 21, 2016 | 8.700 | 9.000 | 8.700 | 9.000 | 11,954 | +0.08(+0.90%) |
Jul 20, 2016 | 8.820 | 8.990 | 8.810 | 8.920 | 5,530 | +0.04(+0.45%) |
Jul 19, 2016 | 8.960 | 9.080 | 8.690 | 8.880 | 37,726 | -0.08(-0.89%) |
Jul 18, 2016 | 9.050 | 9.300 | 8.900 | 8.960 | 43,221 | -0.01(-0.11%) |
Jul 15, 2016 | 8.820 | 9.130 | 8.820 | 8.970 | 74,778 | -0.04(-0.44%) |
Jul 14, 2016 | 9.030 | 9.040 | 8.852 | 9.010 | 66,217 | +0.06(+0.67%) |
Jul 13, 2016 | 8.960 | 9.040 | 8.710 | 8.950 | 15,503 | +0.02(+0.22%) |
Jul 12, 2016 | 9.170 | 9.210 | 8.860 | 8.930 | 51,164 | -0.17(-1.87%) |
Jul 11, 2016 | 9.140 | 9.210 | 9.100 | 9.100 | 35,081 | -0.04(-0.44%) |
Jul 08, 2016 | 9.030 | 9.290 | 8.950 | 9.140 | 50,405 | +0.16(+1.78%) |
Jul 07, 2016 | 8.960 | 9.190 | 8.780 | 8.980 | 47,069 | +0.11(+1.24%) |
Jul 05, 2016 | 8.870 | 9.030 | 8.716 | 8.870 | 43,387 | -0.09(-1.00%) |
Jul 01, 2016 | 8.950 | 8.960 | 8.960 | 8.960 | 9,800 | -0.09(-0.99%) |
Jun 30, 2016 | 9.080 | 9.120 | 8.980 | 9.050 | 65,193 | -0.06(-0.66%) |
Jun 29, 2016 | 9.150 | 9.320 | 9.040 | 9.110 | 14,591 | +0.01(+0.11%) |
Jun 28, 2016 | 9.530 | 9.540 | 9.050 | 9.100 | 16,793 | -0.03(-0.33%) |
Jun 27, 2016 | 9.230 | 9.316 | 9.060 | 9.130 | 31,065 | -0.18(-1.93%) |
Jun 24, 2016 | 9.240 | 9.550 | 9.240 | 9.310 | 13,914 | -0.24(-2.51%) |
Jun 23, 2016 | 9.700 | 9.700 | 9.490 | 9.550 | 19,824 | +0.02(+0.21%) |
Jun 22, 2016 | 9.570 | 9.580 | 9.460 | 9.530 | 8,932 | -0.02(-0.21%) |
Jun 21, 2016 | 9.700 | 9.730 | 9.480 | 9.550 | 55,177 | -0.20(-2.05%) |
Jun 20, 2016 | 9.660 | 9.750 | 9.510 | 9.750 | 13,676 | +0.17(+1.77%) |
Jun 17, 2016 | 9.410 | 9.680 | 9.400 | 9.580 | 17,132 | +0.21(+2.24%) |
Jun 16, 2016 | 9.290 | 9.494 | 9.100 | 9.370 | 9,455 | +0.08(+0.86%) |
Jun 15, 2016 | 9.490 | 9.490 | 9.180 | 9.290 | 17,546 | -0.17(-1.80%) |
Jun 14, 2016 | 9.440 | 9.470 | 9.180 | 9.460 | 7,597 | +0.01(+0.11%) |
Jun 13, 2016 | 9.500 | 9.730 | 9.380 | 9.450 | 41,478 | -0.40(-4.06%) |
Jun 10, 2016 | 9.860 | 9.970 | 9.769 | 9.850 | 11,846 | -0.04(-0.40%) |
Jun 09, 2016 | 9.770 | 9.990 | 9.740 | 9.890 | 14,114 | +0.11(+1.12%) |
Jun 08, 2016 | 9.360 | 9.890 | 9.360 | 9.780 | 13,749 | +0.42(+4.49%) |
Jun 07, 2016 | 9.180 | 9.400 | 9.180 | 9.360 | 14,172 | +0.16(+1.74%) |
Jun 06, 2016 | 9.200 | 9.300 | 9.160 | 9.200 | 28,397 | +0.00(+0.00%) |
Jun 03, 2016 | 9.080 | 9.300 | 9.080 | 9.200 | 11,881 | +0.08(+0.88%) |
Jun 02, 2016 | 9.140 | 9.280 | 9.030 | 9.120 | 11,249 | -0.02(-0.22%) |
Jun 01, 2016 | 9.170 | 9.300 | 9.070 | 9.140 | 16,332 | -0.13(-1.40%) |
May 31, 2016 | 9.300 | 9.340 | 9.190 | 9.270 | 14,834 | -0.05(-0.54%) |
May 27, 2016 | 9.540 | 9.320 | 9.320 | 9.320 | 8,100 | -0.22(-2.31%) |
May 26, 2016 | 9.330 | 9.540 | 9.100 | 9.540 | 23,801 | +0.21(+2.25%) |
May 25, 2016 | 9.270 | 9.520 | 9.270 | 9.330 | 7,079 | +0.08(+0.86%) |
May 24, 2016 | 9.180 | 9.500 | 9.170 | 9.250 | 6,647 | +0.11(+1.20%) |
May 23, 2016 | 9.130 | 9.375 | 9.130 | 9.140 | 4,846 | -0.06(-0.65%) |
May 20, 2016 | 8.910 | 9.370 | 8.890 | 9.200 | 14,149 | +0.31(+3.49%) |
May 19, 2016 | 8.740 | 8.890 | 8.180 | 8.890 | 56,099 | +0.16(+1.83%) |
May 18, 2016 | 8.900 | 8.924 | 8.710 | 8.730 | 13,865 | -0.18(-2.02%) |
May 17, 2016 | 9.180 | 9.180 | 8.900 | 8.910 | 6,169 | -0.18(-1.98%) |
May 16, 2016 | 8.900 | 9.130 | 8.900 | 9.090 | 11,669 | +0.08(+0.89%) |
May 13, 2016 | 8.930 | 9.110 | 8.910 | 9.010 | 10,943 | +0.07(+0.78%) |
May 12, 2016 | 9.550 | 9.700 | 8.900 | 8.940 | 24,481 | -0.49(-5.20%) |
May 11, 2016 | 9.480 | 9.480 | 9.384 | 9.430 | 7,378 | -0.07(-0.74%) |
May 10, 2016 | 9.750 | 9.800 | 9.450 | 9.500 | 79,181 | -0.20(-2.06%) |
May 09, 2016 | 9.460 | 9.790 | 9.460 | 9.700 | 19,962 | +0.23(+2.43%) |
May 06, 2016 | 9.130 | 9.470 | 9.130 | 9.470 | 34,191 | +0.33(+3.61%) |
May 05, 2016 | 9.100 | 9.300 | 8.920 | 9.140 | 29,941 | +0.08(+0.88%) |
May 04, 2016 | 9.150 | 9.150 | 8.920 | 9.060 | 27,088 | -0.17(-1.84%) |
May 03, 2016 | 9.900 | 9.970 | 9.100 | 9.230 | 43,978 | -0.70(-7.00%) |