Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.310 | 8.346 | 8.306 | 8.346 | 139,054 | +0.04(+0.44%) |
Jul 28, 2016 | 8.298 | 8.310 | 8.298 | 8.310 | 61,074 | +0.01(+0.15%) |
Jul 27, 2016 | 8.298 | 8.322 | 8.292 | 8.298 | 174,311 | -0.01(-0.07%) |
Jul 26, 2016 | 8.316 | 8.316 | 8.286 | 8.304 | 168,068 | +0.01(+0.07%) |
Jul 25, 2016 | 8.280 | 8.443 | 8.280 | 8.298 | 290,040 | +0.02(+0.22%) |
Jul 22, 2016 | 8.274 | 8.304 | 8.264 | 8.280 | 113,814 | +0.02(+0.22%) |
Jul 21, 2016 | 8.250 | 8.285 | 8.243 | 8.262 | 114,601 | +0.00(+0.00%) |
Jul 20, 2016 | 8.286 | 8.286 | 8.243 | 8.262 | 158,390 | -0.02(-0.29%) |
Jul 19, 2016 | 8.280 | 8.304 | 8.268 | 8.286 | 97,218 | +0.02(+0.20%) |
Jul 18, 2016 | 8.274 | 8.286 | 8.231 | 8.269 | 204,171 | +0.01(+0.16%) |
Jul 15, 2016 | 8.231 | 8.268 | 8.219 | 8.256 | 446,147 | +0.02(+0.24%) |
Jul 14, 2016 | 8.250 | 8.268 | 8.215 | 8.236 | 238,521 | -0.01(-0.17%) |
Jul 13, 2016 | 8.243 | 8.250 | 8.201 | 8.250 | 314,065 | +0.02(+0.29%) |
Jul 12, 2016 | 8.195 | 8.256 | 8.177 | 8.225 | 181,890 | +0.04(+0.44%) |
Jul 11, 2016 | 8.165 | 8.195 | 8.165 | 8.189 | 360,427 | +0.02(+0.30%) |
Jul 08, 2016 | 8.159 | 8.207 | 8.135 | 8.165 | 150,212 | +0.03(+0.37%) |
Jul 07, 2016 | 8.135 | 8.141 | 8.111 | 8.135 | 419,625 | +0.01(+0.11%) |
Jul 06, 2016 | 8.099 | 8.135 | 8.086 | 8.126 | 248,571 | +0.01(+0.11%) |
Jul 05, 2016 | 8.177 | 8.183 | 8.093 | 8.117 | 228,035 | -0.06(-0.78%) |
Jul 01, 2016 | 8.183 | 8.180 | 8.180 | 8.180 | 405,020 | +0.03(+0.43%) |
Jun 30, 2016 | 8.109 | 8.181 | 8.085 | 8.145 | 186,914 | +0.03(+0.37%) |
Jun 29, 2016 | 8.109 | 8.151 | 8.073 | 8.115 | 633,457 | +0.02(+0.30%) |
Jun 28, 2016 | 7.989 | 8.121 | 7.989 | 8.091 | 319,480 | +0.13(+1.58%) |
Jun 27, 2016 | 8.049 | 8.073 | 7.929 | 7.965 | 608,168 | -0.09(-1.12%) |
Jun 24, 2016 | 8.055 | 8.133 | 7.983 | 8.055 | 600,631 | -0.14(-1.76%) |
Jun 23, 2016 | 8.145 | 8.199 | 8.131 | 8.199 | 271,692 | +0.07(+0.81%) |
Jun 22, 2016 | 8.157 | 8.184 | 8.115 | 8.133 | 412,799 | -0.04(-0.44%) |
Jun 21, 2016 | 8.163 | 8.175 | 8.127 | 8.169 | 329,084 | +0.02(+0.22%) |
Jun 20, 2016 | 8.127 | 8.163 | 8.091 | 8.151 | 191,930 | +0.07(+0.89%) |
Jun 17, 2016 | 8.049 | 8.127 | 8.049 | 8.079 | 183,668 | +0.03(+0.37%) |
Jun 16, 2016 | 8.091 | 8.103 | 8.025 | 8.049 | 217,756 | -0.03(-0.37%) |
Jun 15, 2016 | 8.043 | 8.115 | 8.043 | 8.079 | 299,192 | +0.03(+0.37%) |
Jun 14, 2016 | 8.103 | 8.133 | 8.019 | 8.049 | 174,051 | -0.04(-0.52%) |
Jun 13, 2016 | 8.127 | 8.127 | 8.079 | 8.091 | 423,877 | -0.04(-0.44%) |
Jun 10, 2016 | 8.157 | 8.199 | 8.109 | 8.127 | 218,340 | -0.03(-0.33%) |
Jun 09, 2016 | 8.181 | 8.181 | 8.145 | 8.154 | 281,497 | -0.02(-0.18%) |
Jun 08, 2016 | 8.181 | 8.199 | 8.148 | 8.169 | 99,099 | -0.01(-0.15%) |
Jun 07, 2016 | 8.169 | 8.193 | 8.157 | 8.181 | 110,928 | -0.01(-0.07%) |
Jun 06, 2016 | 8.133 | 8.199 | 8.133 | 8.187 | 166,027 | +0.02(+0.22%) |
Jun 03, 2016 | 8.139 | 8.181 | 8.121 | 8.169 | 133,955 | +0.05(+0.59%) |
Jun 02, 2016 | 8.139 | 8.181 | 8.096 | 8.121 | 92,941 | +0.01(+0.07%) |
Jun 01, 2016 | 8.109 | 8.133 | 8.055 | 8.115 | 103,038 | +0.03(+0.39%) |
May 31, 2016 | 8.090 | 8.132 | 8.066 | 8.084 | 92,568 | +0.00(+0.00%) |
May 27, 2016 | 8.084 | 8.084 | 8.084 | 8.084 | 130,717 | -0.01(-0.07%) |
May 26, 2016 | 8.090 | 8.096 | 8.038 | 8.090 | 117,289 | -0.01(-0.07%) |
May 25, 2016 | 8.024 | 8.096 | 8.006 | 8.096 | 191,170 | +0.04(+0.52%) |
May 24, 2016 | 8.048 | 8.072 | 8.048 | 8.054 | 157,955 | +0.01(+0.15%) |
May 23, 2016 | 8.042 | 8.054 | 8.006 | 8.042 | 264,732 | +0.02(+0.30%) |
May 20, 2016 | 8.012 | 8.048 | 7.988 | 8.018 | 95,971 | +0.04(+0.45%) |
May 19, 2016 | 8.006 | 8.006 | 7.952 | 7.982 | 214,118 | -0.03(-0.37%) |
May 18, 2016 | 8.072 | 8.084 | 8.012 | 8.012 | 284,008 | -0.06(-0.74%) |
May 17, 2016 | 8.054 | 8.084 | 8.036 | 8.072 | 106,068 | +0.02(+0.22%) |
May 16, 2016 | 8.048 | 8.060 | 8.024 | 8.054 | 325,516 | +0.01(+0.15%) |
May 13, 2016 | 8.012 | 8.048 | 8.012 | 8.042 | 185,822 | +0.01(+0.07%) |
May 12, 2016 | 8.060 | 8.060 | 8.006 | 8.036 | 123,719 | -0.01(-0.15%) |
May 11, 2016 | 8.048 | 8.065 | 8.012 | 8.048 | 143,564 | +0.00(+0.00%) |
May 10, 2016 | 8.036 | 8.060 | 8.025 | 8.048 | 69,076 | +0.03(+0.33%) |
May 09, 2016 | 8.042 | 8.048 | 8.006 | 8.022 | 99,566 | -0.00(-0.03%) |
May 06, 2016 | 8.018 | 8.042 | 8.000 | 8.024 | 163,241 | +0.01(+0.07%) |
May 05, 2016 | 8.036 | 8.036 | 7.994 | 8.018 | 141,193 | +0.02(+0.30%) |
May 04, 2016 | 8.006 | 8.018 | 7.988 | 7.994 | 163,426 | -0.02(-0.22%) |
May 03, 2016 | 8.048 | 8.048 | 7.982 | 8.012 | 131,783 | -0.04(-0.52%) |