Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.276 | 9.400 | 9.247 | 9.400 | 293,332 | +0.10(+1.12%) |
Jul 28, 2016 | 9.257 | 9.306 | 9.227 | 9.296 | 167,397 | +0.04(+0.48%) |
Jul 27, 2016 | 9.281 | 9.281 | 9.183 | 9.252 | 142,083 | -0.00(-0.05%) |
Jul 26, 2016 | 9.212 | 9.267 | 9.163 | 9.257 | 151,378 | +0.04(+0.48%) |
Jul 25, 2016 | 9.222 | 9.227 | 9.153 | 9.212 | 113,158 | +0.01(+0.16%) |
Jul 22, 2016 | 9.163 | 9.217 | 9.138 | 9.197 | 67,514 | +0.04(+0.49%) |
Jul 21, 2016 | 9.212 | 9.216 | 9.128 | 9.153 | 327,255 | -0.03(-0.38%) |
Jul 20, 2016 | 9.168 | 9.188 | 9.084 | 9.188 | 214,998 | +0.03(+0.35%) |
Jul 19, 2016 | 9.069 | 9.168 | 9.059 | 9.155 | 373,403 | +0.06(+0.68%) |
Jul 18, 2016 | 9.113 | 9.153 | 9.079 | 9.094 | 121,900 | -0.04(-0.43%) |
Jul 15, 2016 | 9.128 | 9.133 | 9.054 | 9.133 | 187,357 | +0.03(+0.38%) |
Jul 14, 2016 | 9.069 | 9.109 | 9.039 | 9.099 | 161,484 | +0.04(+0.49%) |
Jul 13, 2016 | 9.074 | 9.123 | 9.034 | 9.054 | 249,430 | -0.04(-0.49%) |
Jul 12, 2016 | 9.128 | 9.133 | 9.082 | 9.099 | 240,202 | -0.01(-0.11%) |
Jul 11, 2016 | 9.118 | 9.138 | 9.074 | 9.109 | 197,077 | +0.00(+0.05%) |
Jul 08, 2016 | 9.069 | 9.163 | 9.034 | 9.104 | 183,368 | +0.07(+0.77%) |
Jul 07, 2016 | 9.034 | 9.039 | 8.995 | 9.034 | 186,344 | +0.03(+0.33%) |
Jul 05, 2016 | 8.975 | 9.005 | 8.921 | 9.005 | 244,919 | +0.03(+0.33%) |
Jul 01, 2016 | 8.951 | 8.975 | 8.975 | 8.975 | 393,568 | +0.05(+0.61%) |
Jun 30, 2016 | 8.956 | 8.964 | 8.886 | 8.921 | 430,004 | -0.00(-0.06%) |
Jun 29, 2016 | 8.906 | 8.941 | 8.847 | 8.926 | 435,888 | +0.05(+0.61%) |
Jun 28, 2016 | 8.768 | 8.881 | 8.728 | 8.872 | 562,006 | +0.15(+1.70%) |
Jun 27, 2016 | 8.704 | 8.788 | 8.644 | 8.723 | 502,090 | -0.02(-0.23%) |
Jun 24, 2016 | 8.595 | 8.743 | 8.541 | 8.743 | 330,169 | +0.08(+0.91%) |
Jun 23, 2016 | 8.669 | 8.674 | 8.630 | 8.664 | 171,517 | +0.05(+0.57%) |
Jun 22, 2016 | 8.590 | 8.664 | 8.590 | 8.615 | 184,944 | +0.03(+0.35%) |
Jun 21, 2016 | 8.635 | 8.635 | 8.575 | 8.585 | 278,230 | -0.03(-0.34%) |
Jun 20, 2016 | 8.565 | 8.644 | 8.555 | 8.615 | 446,781 | +0.09(+1.04%) |
Jun 17, 2016 | 8.491 | 8.536 | 8.467 | 8.526 | 253,828 | +0.02(+0.23%) |
Jun 16, 2016 | 8.482 | 8.511 | 8.432 | 8.506 | 144,805 | +0.00(+0.00%) |
Jun 15, 2016 | 8.457 | 8.565 | 8.457 | 8.506 | 198,651 | +0.03(+0.41%) |
Jun 14, 2016 | 8.477 | 8.526 | 8.417 | 8.472 | 178,805 | -0.03(-0.35%) |
Jun 13, 2016 | 8.496 | 8.546 | 8.486 | 8.501 | 513,893 | -0.01(-0.12%) |
Jun 10, 2016 | 8.457 | 8.556 | 8.457 | 8.511 | 179,378 | +0.01(+0.17%) |
Jun 09, 2016 | 8.496 | 8.561 | 8.442 | 8.496 | 484,236 | -0.00(-0.06%) |
Jun 08, 2016 | 8.516 | 8.561 | 8.477 | 8.501 | 357,446 | -0.02(-0.29%) |
Jun 07, 2016 | 8.536 | 8.561 | 8.491 | 8.526 | 177,869 | +0.00(+0.00%) |
Jun 06, 2016 | 8.575 | 8.610 | 8.516 | 8.526 | 167,700 | -0.02(-0.23%) |
Jun 03, 2016 | 8.541 | 8.565 | 8.506 | 8.546 | 162,337 | +0.02(+0.23%) |
Jun 02, 2016 | 8.486 | 8.536 | 8.442 | 8.526 | 221,364 | +0.00(+0.00%) |
Jun 01, 2016 | 8.444 | 8.536 | 8.390 | 8.526 | 313,971 | +0.12(+1.38%) |
May 31, 2016 | 8.468 | 8.468 | 8.381 | 8.410 | 254,172 | -0.02(-0.29%) |
May 27, 2016 | 8.385 | 8.434 | 8.434 | 8.434 | 205,484 | +0.08(+0.93%) |
May 26, 2016 | 8.366 | 8.366 | 8.313 | 8.356 | 123,295 | +0.01(+0.12%) |
May 25, 2016 | 8.361 | 8.381 | 8.288 | 8.347 | 140,381 | +0.02(+0.29%) |
May 24, 2016 | 8.347 | 8.359 | 8.284 | 8.322 | 172,999 | +0.02(+0.23%) |
May 23, 2016 | 8.221 | 8.313 | 8.201 | 8.303 | 123,808 | +0.14(+1.72%) |
May 20, 2016 | 8.182 | 8.242 | 8.131 | 8.162 | 133,627 | +0.00(+0.00%) |
May 19, 2016 | 8.284 | 8.351 | 8.099 | 8.162 | 388,422 | -0.09(-1.12%) |
May 18, 2016 | 8.322 | 8.351 | 8.240 | 8.255 | 237,949 | -0.04(-0.47%) |
May 17, 2016 | 8.376 | 8.376 | 8.274 | 8.293 | 169,554 | -0.05(-0.64%) |
May 16, 2016 | 8.342 | 8.385 | 8.288 | 8.347 | 202,270 | +0.01(+0.12%) |
May 13, 2016 | 8.303 | 8.366 | 8.264 | 8.337 | 288,982 | +0.06(+0.70%) |
May 12, 2016 | 8.284 | 8.366 | 8.245 | 8.279 | 160,703 | -0.02(-0.23%) |
May 11, 2016 | 8.274 | 8.424 | 8.274 | 8.298 | 188,982 | -0.06(-0.75%) |
May 10, 2016 | 8.318 | 8.361 | 8.172 | 8.361 | 340,310 | +0.10(+1.17%) |
May 09, 2016 | 8.347 | 8.361 | 8.192 | 8.264 | 339,304 | -0.04(-0.47%) |
May 06, 2016 | 8.313 | 8.371 | 8.095 | 8.303 | 443,329 | -0.06(-0.75%) |
May 05, 2016 | 8.429 | 8.429 | 8.361 | 8.366 | 134,955 | -0.04(-0.52%) |
May 04, 2016 | 8.424 | 8.424 | 8.376 | 8.410 | 156,339 | -0.01(-0.17%) |
May 03, 2016 | 8.482 | 8.482 | 8.347 | 8.424 | 100,023 | -0.04(-0.52%) |