Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.274 | 9.397 | 9.244 | 9.397 | 293,416 | +0.10(+1.12%) |
Jul 28, 2016 | 9.254 | 9.303 | 9.224 | 9.293 | 167,444 | +0.04(+0.48%) |
Jul 27, 2016 | 9.279 | 9.279 | 9.180 | 9.249 | 142,124 | -0.00(-0.05%) |
Jul 26, 2016 | 9.210 | 9.264 | 9.160 | 9.254 | 151,422 | +0.04(+0.48%) |
Jul 25, 2016 | 9.219 | 9.224 | 9.150 | 9.210 | 113,190 | +0.01(+0.16%) |
Jul 22, 2016 | 9.160 | 9.215 | 9.136 | 9.195 | 67,533 | +0.04(+0.49%) |
Jul 21, 2016 | 9.210 | 9.214 | 9.126 | 9.150 | 327,348 | -0.03(-0.38%) |
Jul 20, 2016 | 9.165 | 9.185 | 9.081 | 9.185 | 215,059 | +0.03(+0.35%) |
Jul 19, 2016 | 9.066 | 9.165 | 9.057 | 9.153 | 373,510 | +0.06(+0.68%) |
Jul 18, 2016 | 9.111 | 9.150 | 9.076 | 9.091 | 121,935 | -0.04(-0.43%) |
Jul 15, 2016 | 9.126 | 9.131 | 9.052 | 9.131 | 187,410 | +0.03(+0.38%) |
Jul 14, 2016 | 9.066 | 9.106 | 9.037 | 9.096 | 161,530 | +0.04(+0.49%) |
Jul 13, 2016 | 9.071 | 9.121 | 9.032 | 9.052 | 249,501 | -0.04(-0.49%) |
Jul 12, 2016 | 9.126 | 9.131 | 9.079 | 9.096 | 240,270 | -0.01(-0.11%) |
Jul 11, 2016 | 9.116 | 9.136 | 9.071 | 9.106 | 197,134 | +0.00(+0.05%) |
Jul 08, 2016 | 9.066 | 9.160 | 9.032 | 9.101 | 183,421 | +0.07(+0.77%) |
Jul 07, 2016 | 9.032 | 9.037 | 8.992 | 9.032 | 186,397 | +0.03(+0.33%) |
Jul 05, 2016 | 8.973 | 9.002 | 8.918 | 9.002 | 244,989 | +0.03(+0.33%) |
Jul 01, 2016 | 8.948 | 8.973 | 8.973 | 8.973 | 393,680 | +0.05(+0.61%) |
Jun 30, 2016 | 8.953 | 8.961 | 8.884 | 8.918 | 430,126 | -0.00(-0.06%) |
Jun 29, 2016 | 8.904 | 8.938 | 8.844 | 8.923 | 436,012 | +0.05(+0.61%) |
Jun 28, 2016 | 8.765 | 8.879 | 8.726 | 8.869 | 562,167 | +0.15(+1.70%) |
Jun 27, 2016 | 8.701 | 8.785 | 8.642 | 8.721 | 502,233 | -0.02(-0.23%) |
Jun 24, 2016 | 8.593 | 8.741 | 8.538 | 8.741 | 330,264 | +0.08(+0.91%) |
Jun 23, 2016 | 8.667 | 8.672 | 8.627 | 8.662 | 171,566 | +0.05(+0.57%) |
Jun 22, 2016 | 8.588 | 8.662 | 8.588 | 8.612 | 184,997 | +0.03(+0.34%) |
Jun 21, 2016 | 8.632 | 8.632 | 8.573 | 8.583 | 278,309 | -0.03(-0.34%) |
Jun 20, 2016 | 8.563 | 8.642 | 8.553 | 8.612 | 446,909 | +0.09(+1.04%) |
Jun 17, 2016 | 8.489 | 8.533 | 8.464 | 8.524 | 253,900 | +0.02(+0.23%) |
Jun 16, 2016 | 8.479 | 8.509 | 8.430 | 8.504 | 144,847 | +0.00(+0.00%) |
Jun 15, 2016 | 8.454 | 8.563 | 8.454 | 8.504 | 198,708 | +0.03(+0.41%) |
Jun 14, 2016 | 8.474 | 8.524 | 8.415 | 8.469 | 178,856 | -0.03(-0.35%) |
Jun 13, 2016 | 8.494 | 8.543 | 8.484 | 8.499 | 514,039 | -0.01(-0.12%) |
Jun 10, 2016 | 8.454 | 8.553 | 8.454 | 8.509 | 179,429 | +0.01(+0.17%) |
Jun 09, 2016 | 8.494 | 8.558 | 8.440 | 8.494 | 484,375 | -0.00(-0.06%) |
Jun 08, 2016 | 8.514 | 8.558 | 8.474 | 8.499 | 357,548 | -0.02(-0.29%) |
Jun 07, 2016 | 8.533 | 8.558 | 8.489 | 8.524 | 177,920 | +0.00(+0.00%) |
Jun 06, 2016 | 8.573 | 8.607 | 8.514 | 8.524 | 167,748 | -0.02(-0.23%) |
Jun 03, 2016 | 8.538 | 8.563 | 8.504 | 8.543 | 162,383 | +0.02(+0.23%) |
Jun 02, 2016 | 8.484 | 8.533 | 8.440 | 8.524 | 221,427 | +0.00(+0.00%) |
Jun 01, 2016 | 8.441 | 8.533 | 8.388 | 8.524 | 314,060 | +0.12(+1.38%) |
May 31, 2016 | 8.465 | 8.465 | 8.378 | 8.407 | 254,244 | -0.02(-0.29%) |
May 27, 2016 | 8.383 | 8.431 | 8.431 | 8.431 | 205,543 | +0.08(+0.93%) |
May 26, 2016 | 8.364 | 8.364 | 8.310 | 8.354 | 123,330 | +0.01(+0.12%) |
May 25, 2016 | 8.359 | 8.378 | 8.286 | 8.344 | 140,421 | +0.02(+0.29%) |
May 24, 2016 | 8.344 | 8.356 | 8.281 | 8.320 | 173,048 | +0.02(+0.23%) |
May 23, 2016 | 8.218 | 8.310 | 8.199 | 8.301 | 123,844 | +0.14(+1.72%) |
May 20, 2016 | 8.180 | 8.240 | 8.129 | 8.160 | 133,665 | +0.00(+0.00%) |
May 19, 2016 | 8.281 | 8.349 | 8.097 | 8.160 | 388,533 | -0.09(-1.12%) |
May 18, 2016 | 8.320 | 8.349 | 8.238 | 8.252 | 238,017 | -0.04(-0.47%) |
May 17, 2016 | 8.373 | 8.373 | 8.272 | 8.291 | 169,602 | -0.05(-0.64%) |
May 16, 2016 | 8.339 | 8.383 | 8.286 | 8.344 | 202,328 | +0.01(+0.12%) |
May 13, 2016 | 8.301 | 8.364 | 8.262 | 8.335 | 289,065 | +0.06(+0.70%) |
May 12, 2016 | 8.281 | 8.364 | 8.243 | 8.276 | 160,749 | -0.02(-0.23%) |
May 11, 2016 | 8.272 | 8.422 | 8.272 | 8.296 | 189,036 | -0.06(-0.75%) |
May 10, 2016 | 8.315 | 8.359 | 8.170 | 8.359 | 340,407 | +0.10(+1.17%) |
May 09, 2016 | 8.344 | 8.359 | 8.189 | 8.262 | 339,400 | -0.04(-0.47%) |
May 06, 2016 | 8.310 | 8.368 | 8.092 | 8.301 | 443,456 | -0.06(-0.75%) |
May 05, 2016 | 8.427 | 8.427 | 8.359 | 8.364 | 134,994 | -0.04(-0.52%) |
May 04, 2016 | 8.422 | 8.422 | 8.373 | 8.407 | 156,384 | -0.01(-0.17%) |
May 03, 2016 | 8.480 | 8.480 | 8.344 | 8.422 | 100,051 | -0.04(-0.52%) |