Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.532 | 9.614 | 9.510 | 9.559 | 303,089 | +0.07(+0.75%) |
Jul 28, 2016 | 9.505 | 9.543 | 9.466 | 9.488 | 257,366 | -0.05(-0.51%) |
Jul 27, 2016 | 9.461 | 9.537 | 9.423 | 9.537 | 280,929 | +0.11(+1.22%) |
Jul 26, 2016 | 9.401 | 9.505 | 9.395 | 9.423 | 376,427 | +0.01(+0.12%) |
Jul 25, 2016 | 9.390 | 9.450 | 9.363 | 9.412 | 341,765 | +0.02(+0.23%) |
Jul 22, 2016 | 9.346 | 9.412 | 9.324 | 9.390 | 247,460 | +0.07(+0.70%) |
Jul 21, 2016 | 9.237 | 9.357 | 9.237 | 9.324 | 328,217 | +0.09(+1.00%) |
Jul 20, 2016 | 9.090 | 9.237 | 9.090 | 9.232 | 414,020 | +0.13(+1.44%) |
Jul 19, 2016 | 9.090 | 9.128 | 9.063 | 9.101 | 246,311 | +0.03(+0.30%) |
Jul 18, 2016 | 9.084 | 9.139 | 9.073 | 9.073 | 215,443 | -0.01(-0.06%) |
Jul 15, 2016 | 9.079 | 9.128 | 9.068 | 9.079 | 304,125 | -0.01(-0.06%) |
Jul 14, 2016 | 9.068 | 9.112 | 9.003 | 9.084 | 273,832 | +0.01(+0.14%) |
Jul 13, 2016 | 9.083 | 9.090 | 9.007 | 9.072 | 292,098 | +0.02(+0.18%) |
Jul 12, 2016 | 9.050 | 9.072 | 9.023 | 9.056 | 582,655 | +0.02(+0.24%) |
Jul 11, 2016 | 9.099 | 9.111 | 9.026 | 9.034 | 557,513 | +0.01(+0.12%) |
Jul 08, 2016 | 9.072 | 9.029 | 9.012 | 9.023 | 574,290 | -0.01(-0.06%) |
Jul 07, 2016 | 9.039 | 9.056 | 8.963 | 9.029 | 498,110 | +0.04(+0.48%) |
Jul 06, 2016 | 8.888 | 9.023 | 8.866 | 8.985 | 702,935 | +0.03(+0.36%) |
Jul 05, 2016 | 9.061 | 9.061 | 8.893 | 8.953 | 213,046 | -0.10(-1.08%) |
Jul 01, 2016 | 9.110 | 9.050 | 9.050 | 9.050 | 186,371 | +0.04(+0.42%) |
Jun 30, 2016 | 9.088 | 9.142 | 8.991 | 9.012 | 438,877 | -0.02(-0.18%) |
Jun 29, 2016 | 8.882 | 9.050 | 8.833 | 9.029 | 250,516 | +0.25(+2.84%) |
Jun 28, 2016 | 8.676 | 8.833 | 8.676 | 8.779 | 310,945 | +0.20(+2.34%) |
Jun 27, 2016 | 8.714 | 8.720 | 8.535 | 8.579 | 285,683 | -0.17(-1.92%) |
Jun 24, 2016 | 8.573 | 8.828 | 8.573 | 8.747 | 278,546 | -0.08(-0.86%) |
Jun 23, 2016 | 8.882 | 8.882 | 8.795 | 8.823 | 247,852 | +0.04(+0.43%) |
Jun 22, 2016 | 8.763 | 8.882 | 8.752 | 8.785 | 266,247 | -0.01(-0.06%) |
Jun 21, 2016 | 8.763 | 8.817 | 8.655 | 8.790 | 456,090 | +0.03(+0.31%) |
Jun 20, 2016 | 8.833 | 8.844 | 8.752 | 8.763 | 162,353 | +0.01(+0.12%) |
Jun 17, 2016 | 8.812 | 8.812 | 8.736 | 8.752 | 178,760 | -0.02(-0.25%) |
Jun 16, 2016 | 8.758 | 8.817 | 8.693 | 8.774 | 172,659 | -0.00(-0.04%) |
Jun 15, 2016 | 8.761 | 8.844 | 8.761 | 8.778 | 176,480 | +0.01(+0.12%) |
Jun 14, 2016 | 8.756 | 8.842 | 8.729 | 8.767 | 164,974 | -0.02(-0.18%) |
Jun 13, 2016 | 8.794 | 8.918 | 8.756 | 8.783 | 367,409 | -0.08(-0.85%) |
Jun 10, 2016 | 8.955 | 8.969 | 8.783 | 8.858 | 465,484 | -0.13(-1.44%) |
Jun 09, 2016 | 9.041 | 9.101 | 8.982 | 8.987 | 392,561 | -0.06(-0.71%) |
Jun 08, 2016 | 9.047 | 9.103 | 9.036 | 9.052 | 251,595 | -0.01(-0.12%) |
Jun 07, 2016 | 9.084 | 9.095 | 9.014 | 9.063 | 291,802 | -0.06(-0.65%) |
Jun 06, 2016 | 8.993 | 9.160 | 8.993 | 9.122 | 242,200 | +0.15(+1.62%) |
Jun 03, 2016 | 9.068 | 9.089 | 8.977 | 8.977 | 353,369 | -0.12(-1.30%) |
Jun 02, 2016 | 9.041 | 9.095 | 9.008 | 9.095 | 240,006 | +0.09(+0.96%) |
Jun 01, 2016 | 8.966 | 9.041 | 8.912 | 9.009 | 336,951 | +0.02(+0.18%) |
May 31, 2016 | 8.880 | 8.993 | 8.853 | 8.993 | 325,122 | +0.17(+1.95%) |
May 27, 2016 | 8.826 | 8.821 | 8.821 | 8.821 | 299,532 | +0.03(+0.37%) |
May 26, 2016 | 8.826 | 8.826 | 8.756 | 8.788 | 236,905 | -0.02(-0.18%) |
May 25, 2016 | 8.772 | 8.831 | 8.751 | 8.805 | 220,819 | +0.12(+1.36%) |
May 24, 2016 | 8.794 | 8.799 | 8.681 | 8.686 | 357,126 | -0.01(-0.12%) |
May 23, 2016 | 8.654 | 8.745 | 8.632 | 8.697 | 276,565 | +0.06(+0.75%) |
May 20, 2016 | 8.648 | 8.681 | 8.611 | 8.632 | 209,161 | -0.06(-0.74%) |
May 19, 2016 | 8.611 | 8.708 | 8.509 | 8.697 | 247,699 | +0.09(+1.06%) |
May 18, 2016 | 8.740 | 8.751 | 8.595 | 8.605 | 142,771 | -0.10(-1.17%) |
May 17, 2016 | 8.729 | 8.767 | 8.584 | 8.708 | 225,472 | +0.02(+0.20%) |
May 16, 2016 | 8.620 | 8.695 | 8.524 | 8.690 | 170,549 | +0.12(+1.37%) |
May 13, 2016 | 8.503 | 8.610 | 8.503 | 8.572 | 228,677 | +0.02(+0.29%) |
May 12, 2016 | 8.604 | 8.639 | 8.503 | 8.548 | 393,256 | -0.05(-0.60%) |
May 11, 2016 | 8.717 | 8.717 | 8.583 | 8.599 | 247,404 | -0.10(-1.17%) |
May 10, 2016 | 8.642 | 8.717 | 8.583 | 8.701 | 471,234 | +0.13(+1.50%) |
May 09, 2016 | 8.481 | 8.631 | 8.471 | 8.572 | 254,346 | +0.10(+1.20%) |
May 06, 2016 | 8.497 | 8.588 | 8.433 | 8.471 | 400,540 | -0.08(-0.94%) |
May 05, 2016 | 8.492 | 8.578 | 8.471 | 8.551 | 374,060 | +0.06(+0.69%) |
May 04, 2016 | 8.524 | 8.540 | 8.417 | 8.492 | 389,815 | -0.03(-0.31%) |
May 03, 2016 | 8.551 | 8.594 | 8.514 | 8.519 | 362,573 | -0.07(-0.87%) |