Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.270 | 9.320 | 9.210 | 9.220 | 1,876 | +0.01(+0.11%) |
Jul 28, 2016 | 9.240 | 9.350 | 9.167 | 9.210 | 6,848 | -0.02(-0.22%) |
Jul 27, 2016 | 9.230 | 9.319 | 9.230 | 9.230 | 4,901 | +0.04(+0.44%) |
Jul 26, 2016 | 9.110 | 9.270 | 9.010 | 9.190 | 9,088 | +0.13(+1.43%) |
Jul 25, 2016 | 9.120 | 9.230 | 9.001 | 9.060 | 9,264 | -0.13(-1.41%) |
Jul 22, 2016 | 9.200 | 9.280 | 9.080 | 9.190 | 8,256 | -0.04(-0.43%) |
Jul 21, 2016 | 9.320 | 9.330 | 9.110 | 9.230 | 11,055 | -0.02(-0.22%) |
Jul 20, 2016 | 9.150 | 9.250 | 9.100 | 9.250 | 12,950 | +0.12(+1.31%) |
Jul 19, 2016 | 9.290 | 9.495 | 9.090 | 9.130 | 14,721 | -0.11(-1.19%) |
Jul 18, 2016 | 9.144 | 9.350 | 9.138 | 9.240 | 46,548 | +0.14(+1.54%) |
Jul 15, 2016 | 9.152 | 9.210 | 8.980 | 9.100 | 13,132 | -0.07(-0.76%) |
Jul 14, 2016 | 9.160 | 9.280 | 9.100 | 9.170 | 16,346 | -0.05(-0.54%) |
Jul 13, 2016 | 9.360 | 9.409 | 9.060 | 9.220 | 14,099 | -0.06(-0.65%) |
Jul 12, 2016 | 9.240 | 9.451 | 9.030 | 9.280 | 23,802 | +0.03(+0.32%) |
Jul 11, 2016 | 9.230 | 9.364 | 9.010 | 9.250 | 26,765 | +0.16(+1.76%) |
Jul 08, 2016 | 9.320 | 9.650 | 9.090 | 9.090 | 23,757 | -0.13(-1.41%) |
Jul 07, 2016 | 9.100 | 9.480 | 8.920 | 9.220 | 21,802 | +0.05(+0.55%) |
Jul 06, 2016 | 9.270 | 9.390 | 8.660 | 9.170 | 45,067 | -0.15(-1.61%) |
Jul 05, 2016 | 9.040 | 9.490 | 9.040 | 9.320 | 14,392 | +0.24(+2.64%) |
Jul 01, 2016 | 9.160 | 9.080 | 9.080 | 9.080 | 30,000 | -0.32(-3.40%) |
Jun 30, 2016 | 9.000 | 9.540 | 8.970 | 9.400 | 24,303 | +0.42(+4.68%) |
Jun 29, 2016 | 9.060 | 9.060 | 8.660 | 8.980 | 25,927 | -0.08(-0.88%) |
Jun 28, 2016 | 8.400 | 9.060 | 8.290 | 9.060 | 21,186 | +0.82(+9.95%) |
Jun 27, 2016 | 8.350 | 8.570 | 7.920 | 8.240 | 30,289 | -0.16(-1.90%) |
Jun 24, 2016 | 8.560 | 8.960 | 8.290 | 8.400 | 61,465 | -0.42(-4.76%) |
Jun 23, 2016 | 9.310 | 9.320 | 8.660 | 8.820 | 15,266 | -0.05(-0.56%) |
Jun 22, 2016 | 9.140 | 9.150 | 8.500 | 8.870 | 38,193 | -0.20(-2.21%) |
Jun 21, 2016 | 8.910 | 9.220 | 8.910 | 9.070 | 14,076 | +0.31(+3.54%) |
Jun 20, 2016 | 9.060 | 9.260 | 8.700 | 8.760 | 10,394 | -0.24(-2.67%) |
Jun 17, 2016 | 9.240 | 9.520 | 9.000 | 9.000 | 33,997 | -0.18(-1.96%) |
Jun 16, 2016 | 9.020 | 9.230 | 8.750 | 9.180 | 20,842 | +0.29(+3.26%) |
Jun 15, 2016 | 8.890 | 9.240 | 8.780 | 8.890 | 12,838 | +0.08(+0.91%) |
Jun 14, 2016 | 8.740 | 9.220 | 8.720 | 8.810 | 13,849 | +0.15(+1.73%) |
Jun 13, 2016 | 8.790 | 9.190 | 8.520 | 8.660 | 31,667 | -0.39(-4.31%) |
Jun 10, 2016 | 9.480 | 9.520 | 9.050 | 9.050 | 41,623 | -0.54(-5.63%) |
Jun 09, 2016 | 9.530 | 9.890 | 9.510 | 9.590 | 30,799 | -0.14(-1.44%) |
Jun 08, 2016 | 10.28 | 10.29 | 9.350 | 9.730 | 96,792 | -0.45(-4.42%) |
Jun 07, 2016 | 9.770 | 10.32 | 9.770 | 10.18 | 52,447 | +0.39(+3.98%) |
Jun 06, 2016 | 9.800 | 9.890 | 9.350 | 9.790 | 53,348 | -0.11(-1.11%) |
Jun 03, 2016 | 9.750 | 10.14 | 9.610 | 9.900 | 28,504 | +0.30(+3.13%) |
Jun 02, 2016 | 9.640 | 10.18 | 9.450 | 9.600 | 90,005 | -0.04(-0.41%) |
Jun 01, 2016 | 10.26 | 10.76 | 9.540 | 9.640 | 41,945 | -0.68(-6.59%) |
May 31, 2016 | 10.10 | 10.45 | 10.09 | 10.32 | 58,204 | +0.25(+2.48%) |
May 27, 2016 | 10.18 | 10.07 | 10.07 | 10.07 | 79,700 | +0.06(+0.60%) |
May 26, 2016 | 9.730 | 10.34 | 9.310 | 10.01 | 69,330 | +0.29(+2.98%) |
May 25, 2016 | 9.500 | 9.900 | 9.500 | 9.720 | 28,384 | +0.38(+4.07%) |
May 24, 2016 | 9.320 | 9.480 | 9.070 | 9.340 | 19,838 | +0.02(+0.21%) |
May 23, 2016 | 9.610 | 9.649 | 8.520 | 9.320 | 33,657 | -0.16(-1.69%) |
May 20, 2016 | 9.421 | 9.520 | 9.070 | 9.480 | 24,019 | +0.18(+1.94%) |
May 19, 2016 | 9.120 | 9.410 | 8.640 | 9.300 | 44,501 | +0.11(+1.20%) |
May 18, 2016 | 9.210 | 9.280 | 8.990 | 9.190 | 26,889 | -0.16(-1.71%) |
May 17, 2016 | 9.500 | 9.740 | 8.901 | 9.350 | 51,411 | -0.10(-1.06%) |
May 16, 2016 | 9.510 | 9.710 | 9.380 | 9.450 | 77,324 | -0.33(-3.37%) |
May 13, 2016 | 9.900 | 9.900 | 9.440 | 9.780 | 48,717 | +0.03(+0.31%) |
May 12, 2016 | 9.050 | 10.18 | 9.010 | 9.750 | 115,602 | +0.34(+3.61%) |
May 11, 2016 | 9.220 | 9.600 | 9.190 | 9.410 | 71,689 | +0.15(+1.62%) |
May 10, 2016 | 9.090 | 9.380 | 8.970 | 9.260 | 42,300 | +0.11(+1.20%) |
May 09, 2016 | 9.120 | 9.270 | 9.080 | 9.150 | 44,203 | -0.04(-0.44%) |
May 06, 2016 | 8.880 | 9.630 | 8.520 | 9.190 | 138,867 | +0.38(+4.31%) |
May 05, 2016 | 8.710 | 8.890 | 8.520 | 8.810 | 38,175 | +0.11(+1.26%) |
May 04, 2016 | 8.900 | 8.900 | 8.520 | 8.700 | 67,660 | -0.13(-1.47%) |
May 03, 2016 | 8.870 | 9.090 | 8.800 | 8.830 | 95,937 | -0.12(-1.34%) |