Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.979 | 10.06 | 9.956 | 10.01 | 289,500 | +0.07(+0.75%) |
Jul 28, 2016 | 9.951 | 9.991 | 9.911 | 9.934 | 245,827 | -0.05(-0.51%) |
Jul 27, 2016 | 9.905 | 9.985 | 9.865 | 9.985 | 268,333 | +0.12(+1.22%) |
Jul 26, 2016 | 9.842 | 9.951 | 9.836 | 9.865 | 359,550 | +0.01(+0.12%) |
Jul 25, 2016 | 9.831 | 9.894 | 9.802 | 9.854 | 326,442 | +0.02(+0.23%) |
Jul 22, 2016 | 9.785 | 9.854 | 9.762 | 9.831 | 236,365 | +0.07(+0.70%) |
Jul 21, 2016 | 9.671 | 9.796 | 9.671 | 9.762 | 313,501 | +0.10(+1.00%) |
Jul 20, 2016 | 9.517 | 9.671 | 9.517 | 9.665 | 395,457 | +0.14(+1.44%) |
Jul 19, 2016 | 9.517 | 9.557 | 9.488 | 9.528 | 235,267 | +0.03(+0.30%) |
Jul 18, 2016 | 9.511 | 9.568 | 9.499 | 9.499 | 205,783 | -0.01(-0.06%) |
Jul 15, 2016 | 9.505 | 9.557 | 9.494 | 9.505 | 290,489 | -0.01(-0.06%) |
Jul 14, 2016 | 9.494 | 9.539 | 9.425 | 9.511 | 261,555 | +0.01(+0.14%) |
Jul 13, 2016 | 9.509 | 9.517 | 9.430 | 9.498 | 278,992 | +0.02(+0.18%) |
Jul 12, 2016 | 9.475 | 9.498 | 9.447 | 9.481 | 556,514 | +0.02(+0.24%) |
Jul 11, 2016 | 9.526 | 9.539 | 9.450 | 9.458 | 532,500 | +0.01(+0.12%) |
Jul 08, 2016 | 9.498 | 9.453 | 9.436 | 9.447 | 548,524 | -0.01(-0.06%) |
Jul 07, 2016 | 9.464 | 9.481 | 9.385 | 9.453 | 475,762 | +0.05(+0.48%) |
Jul 06, 2016 | 9.305 | 9.447 | 9.282 | 9.407 | 671,397 | +0.03(+0.36%) |
Jul 05, 2016 | 9.487 | 9.487 | 9.311 | 9.373 | 203,488 | -0.10(-1.08%) |
Jul 01, 2016 | 9.538 | 9.475 | 9.475 | 9.475 | 178,010 | +0.04(+0.42%) |
Jun 30, 2016 | 9.515 | 9.572 | 9.413 | 9.436 | 419,187 | -0.02(-0.18%) |
Jun 29, 2016 | 9.299 | 9.475 | 9.248 | 9.453 | 239,277 | +0.26(+2.84%) |
Jun 28, 2016 | 9.084 | 9.248 | 9.084 | 9.192 | 296,994 | +0.21(+2.34%) |
Jun 27, 2016 | 9.124 | 9.129 | 8.936 | 8.982 | 272,866 | -0.18(-1.92%) |
Jun 24, 2016 | 8.976 | 9.243 | 8.976 | 9.158 | 266,049 | -0.08(-0.86%) |
Jun 23, 2016 | 9.299 | 9.299 | 9.209 | 9.237 | 236,732 | +0.04(+0.43%) |
Jun 22, 2016 | 9.175 | 9.299 | 9.163 | 9.197 | 254,302 | -0.01(-0.06%) |
Jun 21, 2016 | 9.175 | 9.231 | 9.061 | 9.203 | 435,627 | +0.03(+0.31%) |
Jun 20, 2016 | 9.248 | 9.260 | 9.163 | 9.175 | 155,069 | +0.01(+0.12%) |
Jun 17, 2016 | 9.226 | 9.226 | 9.146 | 9.163 | 170,739 | -0.02(-0.25%) |
Jun 16, 2016 | 9.169 | 9.231 | 9.101 | 9.186 | 164,913 | -0.00(-0.05%) |
Jun 15, 2016 | 9.173 | 9.260 | 9.173 | 9.190 | 168,557 | +0.01(+0.12%) |
Jun 14, 2016 | 9.168 | 9.258 | 9.139 | 9.179 | 157,568 | -0.02(-0.18%) |
Jun 13, 2016 | 9.207 | 9.337 | 9.168 | 9.196 | 350,914 | -0.08(-0.85%) |
Jun 10, 2016 | 9.376 | 9.390 | 9.196 | 9.275 | 444,586 | -0.14(-1.44%) |
Jun 09, 2016 | 9.466 | 9.528 | 9.404 | 9.410 | 374,937 | -0.07(-0.71%) |
Jun 08, 2016 | 9.472 | 9.531 | 9.461 | 9.478 | 240,300 | -0.01(-0.12%) |
Jun 07, 2016 | 9.511 | 9.523 | 9.438 | 9.489 | 278,701 | -0.06(-0.65%) |
Jun 06, 2016 | 9.416 | 9.590 | 9.416 | 9.551 | 231,327 | +0.15(+1.62%) |
Jun 03, 2016 | 9.494 | 9.516 | 9.399 | 9.399 | 337,505 | -0.12(-1.30%) |
Jun 02, 2016 | 9.466 | 9.523 | 9.431 | 9.523 | 229,231 | +0.09(+0.96%) |
Jun 01, 2016 | 9.387 | 9.466 | 9.331 | 9.432 | 321,823 | +0.02(+0.18%) |
May 31, 2016 | 9.297 | 9.416 | 9.270 | 9.416 | 310,525 | +0.18(+1.95%) |
May 27, 2016 | 9.241 | 9.235 | 9.235 | 9.235 | 286,084 | +0.03(+0.37%) |
May 26, 2016 | 9.241 | 9.241 | 9.168 | 9.201 | 226,269 | -0.02(-0.18%) |
May 25, 2016 | 9.185 | 9.247 | 9.162 | 9.218 | 210,905 | +0.12(+1.36%) |
May 24, 2016 | 9.207 | 9.213 | 9.089 | 9.094 | 341,093 | -0.01(-0.12%) |
May 23, 2016 | 9.061 | 9.156 | 9.038 | 9.106 | 264,148 | +0.07(+0.75%) |
May 20, 2016 | 9.055 | 9.089 | 9.016 | 9.038 | 199,771 | -0.07(-0.74%) |
May 19, 2016 | 9.016 | 9.117 | 8.908 | 9.106 | 236,578 | +0.10(+1.06%) |
May 18, 2016 | 9.151 | 9.162 | 8.999 | 9.010 | 136,362 | -0.11(-1.17%) |
May 17, 2016 | 9.139 | 9.179 | 8.987 | 9.117 | 215,349 | +0.02(+0.20%) |
May 16, 2016 | 9.026 | 9.104 | 8.925 | 9.099 | 162,887 | +0.12(+1.37%) |
May 13, 2016 | 8.903 | 9.015 | 8.903 | 8.976 | 218,404 | +0.03(+0.29%) |
May 12, 2016 | 9.009 | 9.045 | 8.903 | 8.950 | 375,589 | -0.05(-0.60%) |
May 11, 2016 | 9.127 | 9.127 | 8.987 | 9.004 | 236,289 | -0.11(-1.17%) |
May 10, 2016 | 9.048 | 9.127 | 8.987 | 9.110 | 450,064 | +0.13(+1.50%) |
May 09, 2016 | 8.880 | 9.037 | 8.869 | 8.976 | 242,919 | +0.11(+1.20%) |
May 06, 2016 | 8.897 | 8.992 | 8.830 | 8.869 | 382,546 | -0.08(-0.94%) |
May 05, 2016 | 8.892 | 8.981 | 8.869 | 8.953 | 357,255 | +0.06(+0.69%) |
May 04, 2016 | 8.925 | 8.942 | 8.813 | 8.892 | 372,302 | -0.03(-0.31%) |
May 03, 2016 | 8.953 | 8.998 | 8.914 | 8.920 | 346,284 | -0.08(-0.87%) |