Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.390 | 9.524 | 9.352 | 9.375 | 24,184 | -0.03(-0.28%) |
Jul 28, 2016 | 9.440 | 9.517 | 9.401 | 9.401 | 10,831 | -0.05(-0.51%) |
Jul 27, 2016 | 9.544 | 9.852 | 9.251 | 9.450 | 72,996 | +0.02(+0.23%) |
Jul 26, 2016 | 9.230 | 9.428 | 9.200 | 9.428 | 29,862 | +0.23(+2.47%) |
Jul 25, 2016 | 9.185 | 9.430 | 9.161 | 9.200 | 34,869 | +0.00(+0.04%) |
Jul 22, 2016 | 9.235 | 9.324 | 9.161 | 9.197 | 51,968 | -0.08(-0.89%) |
Jul 21, 2016 | 9.279 | 9.575 | 9.279 | 9.279 | 30,036 | -0.02(-0.27%) |
Jul 20, 2016 | 9.571 | 9.670 | 9.279 | 9.304 | 75,936 | -0.28(-2.94%) |
Jul 19, 2016 | 9.754 | 9.814 | 9.576 | 9.586 | 36,183 | -0.14(-1.42%) |
Jul 18, 2016 | 9.735 | 10.12 | 9.725 | 9.725 | 48,895 | -0.14(-1.47%) |
Jul 15, 2016 | 9.908 | 10.00 | 9.853 | 9.870 | 25,395 | -0.04(-0.39%) |
Jul 14, 2016 | 10.00 | 10.00 | 9.695 | 9.908 | 44,310 | -0.04(-0.40%) |
Jul 13, 2016 | 10.07 | 10.19 | 9.863 | 9.947 | 48,094 | -0.12(-1.23%) |
Jul 12, 2016 | 9.611 | 10.15 | 9.611 | 10.07 | 59,135 | +0.47(+4.90%) |
Jul 11, 2016 | 9.552 | 9.601 | 9.349 | 9.601 | 48,593 | +0.04(+0.41%) |
Jul 08, 2016 | 9.586 | 9.448 | 9.453 | 9.561 | 38,155 | +0.11(+1.21%) |
Jul 07, 2016 | 9.156 | 9.873 | 9.156 | 9.448 | 180,144 | +0.52(+5.82%) |
Jul 06, 2016 | 8.799 | 9.042 | 8.735 | 8.928 | 26,934 | +0.01(+0.11%) |
Jul 05, 2016 | 9.022 | 9.289 | 8.874 | 8.918 | 30,155 | -0.18(-2.01%) |
Jul 01, 2016 | 8.972 | 9.101 | 9.101 | 9.101 | 42,230 | +0.13(+1.43%) |
Jun 30, 2016 | 8.883 | 8.982 | 8.859 | 8.972 | 21,004 | +0.07(+0.78%) |
Jun 29, 2016 | 9.007 | 9.007 | 8.849 | 8.903 | 23,457 | +0.14(+1.64%) |
Jun 28, 2016 | 8.616 | 8.943 | 8.614 | 8.760 | 14,966 | +0.18(+2.08%) |
Jun 27, 2016 | 8.690 | 8.887 | 8.315 | 8.581 | 20,885 | -0.28(-3.12%) |
Jun 24, 2016 | 8.566 | 8.921 | 8.443 | 8.857 | 60,590 | +0.03(+0.39%) |
Jun 23, 2016 | 8.645 | 8.877 | 8.645 | 8.823 | 23,748 | +0.24(+2.76%) |
Jun 22, 2016 | 8.394 | 8.625 | 8.354 | 8.586 | 12,869 | +0.27(+3.20%) |
Jun 21, 2016 | 8.339 | 8.838 | 8.162 | 8.320 | 75,844 | -0.13(-1.52%) |
Jun 20, 2016 | 8.389 | 8.463 | 8.359 | 8.448 | 31,309 | +0.07(+0.82%) |
Jun 17, 2016 | 8.423 | 8.423 | 8.290 | 8.379 | 10,982 | +0.04(+0.47%) |
Jun 16, 2016 | 8.127 | 8.482 | 8.108 | 8.339 | 18,292 | +0.12(+1.44%) |
Jun 15, 2016 | 8.285 | 8.438 | 8.182 | 8.221 | 10,949 | -0.06(-0.77%) |
Jun 14, 2016 | 8.359 | 8.473 | 8.285 | 8.285 | 25,689 | -0.10(-1.18%) |
Jun 13, 2016 | 8.295 | 8.384 | 8.295 | 8.384 | 21,801 | -0.00(-0.06%) |
Jun 10, 2016 | 8.399 | 8.487 | 8.389 | 8.389 | 8,498 | -0.09(-1.10%) |
Jun 09, 2016 | 8.300 | 8.482 | 8.300 | 8.482 | 12,782 | +0.09(+1.12%) |
Jun 08, 2016 | 8.399 | 8.438 | 8.177 | 8.389 | 56,514 | +0.00(+0.06%) |
Jun 07, 2016 | 8.191 | 8.384 | 8.073 | 8.384 | 30,906 | +0.15(+1.86%) |
Jun 06, 2016 | 8.127 | 8.246 | 8.127 | 8.231 | 12,782 | +0.08(+1.03%) |
Jun 03, 2016 | 8.142 | 8.236 | 7.950 | 8.147 | 49,796 | +0.06(+0.73%) |
Jun 02, 2016 | 8.034 | 8.142 | 7.910 | 8.088 | 15,593 | -0.01(-0.12%) |
Jun 01, 2016 | 8.172 | 8.216 | 8.039 | 8.098 | 14,149 | -0.24(-2.84%) |
May 31, 2016 | 8.078 | 8.335 | 7.974 | 8.335 | 21,191 | +0.17(+2.05%) |
May 27, 2016 | 8.024 | 8.167 | 8.167 | 8.167 | 8,516 | +0.05(+0.61%) |
May 26, 2016 | 7.979 | 8.344 | 7.777 | 8.118 | 52,031 | +0.17(+2.09%) |
May 25, 2016 | 7.887 | 7.951 | 7.656 | 7.951 | 47,801 | +0.15(+1.89%) |
May 24, 2016 | 7.754 | 7.887 | 7.691 | 7.804 | 18,231 | -0.06(-0.81%) |
May 23, 2016 | 7.794 | 7.941 | 7.445 | 7.868 | 52,795 | +0.05(+0.63%) |
May 20, 2016 | 8.035 | 8.192 | 7.794 | 7.818 | 94,469 | -0.26(-3.17%) |
May 19, 2016 | 8.040 | 8.207 | 8.000 | 8.074 | 33,232 | -0.07(-0.91%) |
May 18, 2016 | 8.227 | 8.276 | 8.000 | 8.148 | 48,167 | -0.11(-1.37%) |
May 17, 2016 | 8.138 | 8.310 | 8.138 | 8.261 | 18,608 | +0.11(+1.34%) |
May 16, 2016 | 7.912 | 8.158 | 7.912 | 8.152 | 18,248 | +0.31(+3.94%) |
May 13, 2016 | 8.005 | 8.276 | 7.843 | 7.843 | 54,099 | -0.16(-2.03%) |
May 12, 2016 | 8.187 | 8.305 | 7.966 | 8.005 | 39,158 | -0.06(-0.79%) |
May 11, 2016 | 7.828 | 8.089 | 7.828 | 8.069 | 26,927 | +0.23(+2.95%) |
May 10, 2016 | 7.843 | 8.128 | 7.794 | 7.838 | 67,910 | +0.03(+0.38%) |
May 09, 2016 | 8.089 | 8.089 | 7.794 | 7.809 | 12,037 | -0.33(-4.05%) |
May 06, 2016 | 7.941 | 8.246 | 7.941 | 8.138 | 11,427 | +0.21(+2.60%) |
May 05, 2016 | 8.099 | 8.123 | 7.877 | 7.931 | 8,138 | -0.02(-0.25%) |
May 04, 2016 | 8.104 | 8.325 | 7.951 | 7.951 | 31,287 | -0.15(-1.88%) |
May 03, 2016 | 8.079 | 8.118 | 7.794 | 8.104 | 63,023 | -0.08(-1.02%) |