Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.261 | 9.261 | 9.225 | 9.257 | 389,756 | +0.02(+0.20%) |
Jul 28, 2016 | 9.257 | 9.266 | 9.225 | 9.238 | 258,485 | -0.01(-0.15%) |
Jul 27, 2016 | 9.238 | 9.257 | 9.215 | 9.252 | 236,051 | +0.03(+0.35%) |
Jul 26, 2016 | 9.225 | 9.243 | 9.211 | 9.220 | 342,008 | -0.01(-0.15%) |
Jul 25, 2016 | 9.234 | 9.252 | 9.220 | 9.234 | 140,018 | +0.00(+0.00%) |
Jul 22, 2016 | 9.220 | 9.238 | 9.220 | 9.234 | 212,207 | -0.01(-0.10%) |
Jul 21, 2016 | 9.275 | 9.275 | 9.225 | 9.243 | 238,426 | +0.00(+0.05%) |
Jul 20, 2016 | 9.261 | 9.275 | 9.229 | 9.238 | 372,049 | -0.00(-0.05%) |
Jul 19, 2016 | 9.225 | 9.262 | 9.220 | 9.243 | 352,316 | +0.00(+0.00%) |
Jul 18, 2016 | 9.220 | 9.255 | 9.211 | 9.243 | 707,756 | +0.02(+0.20%) |
Jul 15, 2016 | 9.243 | 9.243 | 9.206 | 9.225 | 198,059 | -0.00(-0.05%) |
Jul 14, 2016 | 9.225 | 9.257 | 9.211 | 9.229 | 249,823 | +0.00(+0.05%) |
Jul 13, 2016 | 9.257 | 9.257 | 9.211 | 9.225 | 180,226 | +0.01(+0.10%) |
Jul 12, 2016 | 9.261 | 9.261 | 9.192 | 9.215 | 301,112 | +0.00(+0.05%) |
Jul 11, 2016 | 9.238 | 9.248 | 9.211 | 9.211 | 324,513 | -0.02(-0.20%) |
Jul 08, 2016 | 9.275 | 9.229 | 9.211 | 9.229 | 422,581 | +0.00(+0.00%) |
Jul 07, 2016 | 9.220 | 9.243 | 9.211 | 9.229 | 210,831 | +0.01(+0.15%) |
Jul 06, 2016 | 9.183 | 9.234 | 9.183 | 9.215 | 203,476 | -0.01(-0.15%) |
Jul 05, 2016 | 9.215 | 9.229 | 9.174 | 9.229 | 354,763 | +0.01(+0.15%) |
Jul 01, 2016 | 9.261 | 9.215 | 9.215 | 9.215 | 201,953 | +0.00(+0.00%) |
Jun 30, 2016 | 9.266 | 9.275 | 9.197 | 9.215 | 162,104 | -0.01(-0.15%) |
Jun 29, 2016 | 9.202 | 9.234 | 9.197 | 9.229 | 334,160 | +0.04(+0.40%) |
Jun 28, 2016 | 9.192 | 9.238 | 9.142 | 9.192 | 358,459 | +0.19(+2.10%) |
Jun 27, 2016 | 9.012 | 9.012 | 8.906 | 9.003 | 320,681 | -0.01(-0.10%) |
Jun 24, 2016 | 8.810 | 9.012 | 8.810 | 9.012 | 397,763 | +0.00(+0.00%) |
Jun 23, 2016 | 9.012 | 9.012 | 8.999 | 9.012 | 227,726 | +0.00(+0.00%) |
Jun 22, 2016 | 9.008 | 9.012 | 8.994 | 9.012 | 248,187 | +0.02(+0.20%) |
Jun 21, 2016 | 8.994 | 9.012 | 8.967 | 8.994 | 334,600 | +0.00(+0.00%) |
Jun 20, 2016 | 8.967 | 9.012 | 8.945 | 8.994 | 266,367 | +0.01(+0.10%) |
Jun 17, 2016 | 8.958 | 8.985 | 8.909 | 8.985 | 436,368 | +0.03(+0.30%) |
Jun 16, 2016 | 8.922 | 8.958 | 8.877 | 8.958 | 281,211 | +0.03(+0.35%) |
Jun 15, 2016 | 8.904 | 8.958 | 8.904 | 8.927 | 260,472 | -0.02(-0.20%) |
Jun 14, 2016 | 8.940 | 8.945 | 8.882 | 8.945 | 219,972 | +0.01(+0.15%) |
Jun 13, 2016 | 8.922 | 8.958 | 8.922 | 8.931 | 204,067 | -0.03(-0.30%) |
Jun 10, 2016 | 8.945 | 8.958 | 8.922 | 8.958 | 170,704 | +0.00(+0.00%) |
Jun 09, 2016 | 8.949 | 8.958 | 8.936 | 8.958 | 149,912 | +0.00(+0.05%) |
Jun 08, 2016 | 8.927 | 8.954 | 8.891 | 8.954 | 175,136 | +0.05(+0.51%) |
Jun 07, 2016 | 8.945 | 8.953 | 8.882 | 8.909 | 185,484 | -0.01(-0.10%) |
Jun 06, 2016 | 8.958 | 8.958 | 8.810 | 8.918 | 294,158 | -0.01(-0.10%) |
Jun 03, 2016 | 8.931 | 8.958 | 8.927 | 8.927 | 108,103 | -0.01(-0.15%) |
Jun 02, 2016 | 8.904 | 8.945 | 8.882 | 8.940 | 110,722 | +0.04(+0.40%) |
Jun 01, 2016 | 8.931 | 8.954 | 8.864 | 8.904 | 162,642 | -0.03(-0.30%) |
May 31, 2016 | 8.895 | 8.976 | 8.837 | 8.931 | 142,853 | +0.11(+1.23%) |
May 27, 2016 | 8.936 | 8.823 | 8.823 | 8.823 | 227,910 | -0.11(-1.26%) |
May 26, 2016 | 8.940 | 8.945 | 8.859 | 8.936 | 122,783 | +0.01(+0.15%) |
May 25, 2016 | 8.945 | 8.979 | 8.900 | 8.922 | 212,764 | +0.00(+0.00%) |
May 24, 2016 | 9.012 | 9.030 | 8.922 | 8.922 | 129,627 | -0.01(-0.10%) |
May 23, 2016 | 9.062 | 9.066 | 8.913 | 8.931 | 112,539 | -0.06(-0.65%) |
May 20, 2016 | 9.003 | 9.012 | 8.958 | 8.990 | 103,454 | +0.03(+0.35%) |
May 19, 2016 | 8.994 | 8.994 | 8.922 | 8.958 | 102,235 | +0.01(+0.10%) |
May 18, 2016 | 9.012 | 9.012 | 8.940 | 8.949 | 199,389 | -0.02(-0.20%) |
May 17, 2016 | 8.994 | 9.012 | 8.963 | 8.967 | 159,650 | +0.00(+0.05%) |
May 16, 2016 | 8.945 | 9.003 | 8.895 | 8.963 | 247,257 | +0.02(+0.25%) |
May 13, 2016 | 8.828 | 8.963 | 8.823 | 8.940 | 160,047 | +0.03(+0.30%) |
May 12, 2016 | 8.918 | 8.936 | 8.850 | 8.913 | 150,498 | +0.02(+0.25%) |
May 11, 2016 | 8.810 | 8.909 | 8.728 | 8.891 | 256,513 | +0.10(+1.18%) |
May 10, 2016 | 8.913 | 8.913 | 8.697 | 8.787 | 238,631 | +0.05(+0.52%) |
May 09, 2016 | 8.814 | 8.850 | 8.742 | 8.742 | 148,776 | -0.03(-0.36%) |
May 06, 2016 | 8.855 | 8.855 | 8.764 | 8.773 | 124,312 | -0.05(-0.51%) |
May 05, 2016 | 8.895 | 8.900 | 8.816 | 8.819 | 162,511 | -0.01(-0.10%) |
May 04, 2016 | 8.891 | 8.900 | 8.796 | 8.828 | 145,818 | -0.00(-0.05%) |
May 03, 2016 | 8.864 | 8.949 | 8.832 | 8.832 | 153,412 | -0.07(-0.76%) |