Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.980 | 10.07 | 9.957 | 10.01 | 289,479 | +0.07(+0.75%) |
Jul 28, 2016 | 9.951 | 9.991 | 9.911 | 9.934 | 245,809 | -0.05(-0.51%) |
Jul 27, 2016 | 9.906 | 9.986 | 9.866 | 9.986 | 268,314 | +0.12(+1.22%) |
Jul 26, 2016 | 9.843 | 9.951 | 9.837 | 9.866 | 359,524 | +0.01(+0.12%) |
Jul 25, 2016 | 9.831 | 9.894 | 9.803 | 9.854 | 326,418 | +0.02(+0.23%) |
Jul 22, 2016 | 9.786 | 9.854 | 9.763 | 9.831 | 236,348 | +0.07(+0.70%) |
Jul 21, 2016 | 9.671 | 9.797 | 9.671 | 9.763 | 313,479 | +0.10(+1.00%) |
Jul 20, 2016 | 9.517 | 9.671 | 9.517 | 9.666 | 395,429 | +0.14(+1.44%) |
Jul 19, 2016 | 9.517 | 9.557 | 9.489 | 9.529 | 235,250 | +0.03(+0.30%) |
Jul 18, 2016 | 9.512 | 9.569 | 9.500 | 9.500 | 205,768 | -0.01(-0.06%) |
Jul 15, 2016 | 9.506 | 9.557 | 9.494 | 9.506 | 290,468 | -0.01(-0.06%) |
Jul 14, 2016 | 9.494 | 9.540 | 9.426 | 9.512 | 261,536 | +0.01(+0.14%) |
Jul 13, 2016 | 9.510 | 9.518 | 9.431 | 9.499 | 278,973 | +0.02(+0.18%) |
Jul 12, 2016 | 9.476 | 9.499 | 9.448 | 9.482 | 556,474 | +0.02(+0.24%) |
Jul 11, 2016 | 9.527 | 9.540 | 9.450 | 9.459 | 532,462 | +0.01(+0.12%) |
Jul 08, 2016 | 9.499 | 9.453 | 9.436 | 9.448 | 548,485 | -0.01(-0.06%) |
Jul 07, 2016 | 9.465 | 9.482 | 9.385 | 9.453 | 475,729 | +0.05(+0.48%) |
Jul 06, 2016 | 9.306 | 9.448 | 9.283 | 9.408 | 671,349 | +0.03(+0.36%) |
Jul 05, 2016 | 9.487 | 9.487 | 9.311 | 9.374 | 203,473 | -0.10(-1.08%) |
Jul 01, 2016 | 9.538 | 9.476 | 9.476 | 9.476 | 177,997 | +0.04(+0.42%) |
Jun 30, 2016 | 9.516 | 9.572 | 9.414 | 9.436 | 419,157 | -0.02(-0.18%) |
Jun 29, 2016 | 9.300 | 9.476 | 9.249 | 9.453 | 239,260 | +0.26(+2.84%) |
Jun 28, 2016 | 9.084 | 9.249 | 9.084 | 9.192 | 296,973 | +0.21(+2.34%) |
Jun 27, 2016 | 9.124 | 9.130 | 8.937 | 8.982 | 272,847 | -0.18(-1.92%) |
Jun 24, 2016 | 8.977 | 9.243 | 8.977 | 9.158 | 266,030 | -0.08(-0.86%) |
Jun 23, 2016 | 9.300 | 9.300 | 9.209 | 9.238 | 236,715 | +0.04(+0.43%) |
Jun 22, 2016 | 9.175 | 9.300 | 9.164 | 9.198 | 254,284 | -0.01(-0.06%) |
Jun 21, 2016 | 9.175 | 9.232 | 9.062 | 9.204 | 435,596 | +0.03(+0.31%) |
Jun 20, 2016 | 9.249 | 9.260 | 9.164 | 9.175 | 155,058 | +0.01(+0.12%) |
Jun 17, 2016 | 9.226 | 9.226 | 9.147 | 9.164 | 170,727 | -0.02(-0.25%) |
Jun 16, 2016 | 9.170 | 9.232 | 9.101 | 9.187 | 164,901 | -0.00(-0.05%) |
Jun 15, 2016 | 9.174 | 9.260 | 9.174 | 9.191 | 168,545 | +0.01(+0.12%) |
Jun 14, 2016 | 9.168 | 9.258 | 9.140 | 9.180 | 157,557 | -0.02(-0.18%) |
Jun 13, 2016 | 9.208 | 9.337 | 9.168 | 9.196 | 350,890 | -0.08(-0.85%) |
Jun 10, 2016 | 9.377 | 9.391 | 9.196 | 9.275 | 444,554 | -0.14(-1.44%) |
Jun 09, 2016 | 9.467 | 9.529 | 9.405 | 9.411 | 374,910 | -0.07(-0.71%) |
Jun 08, 2016 | 9.473 | 9.532 | 9.461 | 9.478 | 240,283 | -0.01(-0.12%) |
Jun 07, 2016 | 9.512 | 9.523 | 9.439 | 9.490 | 278,681 | -0.06(-0.65%) |
Jun 06, 2016 | 9.416 | 9.591 | 9.416 | 9.551 | 231,310 | +0.15(+1.62%) |
Jun 03, 2016 | 9.495 | 9.517 | 9.399 | 9.399 | 337,481 | -0.12(-1.30%) |
Jun 02, 2016 | 9.467 | 9.523 | 9.432 | 9.523 | 229,215 | +0.09(+0.96%) |
Jun 01, 2016 | 9.388 | 9.467 | 9.332 | 9.433 | 321,800 | +0.02(+0.18%) |
May 31, 2016 | 9.298 | 9.416 | 9.270 | 9.416 | 310,503 | +0.18(+1.95%) |
May 27, 2016 | 9.242 | 9.236 | 9.236 | 9.236 | 286,064 | +0.03(+0.37%) |
May 26, 2016 | 9.242 | 9.242 | 9.168 | 9.202 | 226,253 | -0.02(-0.18%) |
May 25, 2016 | 9.185 | 9.247 | 9.163 | 9.219 | 210,890 | +0.12(+1.36%) |
May 24, 2016 | 9.208 | 9.213 | 9.089 | 9.095 | 341,069 | -0.01(-0.12%) |
May 23, 2016 | 9.061 | 9.157 | 9.039 | 9.106 | 264,130 | +0.07(+0.75%) |
May 20, 2016 | 9.056 | 9.089 | 9.016 | 9.039 | 199,756 | -0.07(-0.74%) |
May 19, 2016 | 9.016 | 9.118 | 8.909 | 9.106 | 236,561 | +0.10(+1.06%) |
May 18, 2016 | 9.151 | 9.163 | 8.999 | 9.011 | 136,352 | -0.11(-1.17%) |
May 17, 2016 | 9.140 | 9.180 | 8.988 | 9.118 | 215,334 | +0.02(+0.20%) |
May 16, 2016 | 9.027 | 9.105 | 8.926 | 9.099 | 162,875 | +0.12(+1.37%) |
May 13, 2016 | 8.903 | 9.015 | 8.903 | 8.976 | 218,389 | +0.03(+0.29%) |
May 12, 2016 | 9.010 | 9.046 | 8.903 | 8.950 | 375,562 | -0.05(-0.60%) |
May 11, 2016 | 9.127 | 9.127 | 8.987 | 9.004 | 236,273 | -0.11(-1.17%) |
May 10, 2016 | 9.049 | 9.127 | 8.987 | 9.110 | 450,032 | +0.13(+1.50%) |
May 09, 2016 | 8.881 | 9.037 | 8.870 | 8.976 | 242,902 | +0.11(+1.20%) |
May 06, 2016 | 8.898 | 8.993 | 8.831 | 8.870 | 382,519 | -0.08(-0.94%) |
May 05, 2016 | 8.892 | 8.982 | 8.870 | 8.954 | 357,230 | +0.06(+0.69%) |
May 04, 2016 | 8.926 | 8.943 | 8.814 | 8.892 | 372,276 | -0.03(-0.31%) |
May 03, 2016 | 8.954 | 8.999 | 8.915 | 8.920 | 346,260 | -0.08(-0.87%) |