Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.239 | 9.638 | 9.198 | 9.365 | 529,607 | +0.10(+1.10%) |
Jul 28, 2016 | 9.239 | 9.316 | 9.157 | 9.263 | 948,872 | -0.02(-0.22%) |
Jul 27, 2016 | 8.974 | 9.442 | 8.701 | 9.283 | 548,629 | -0.05(-0.52%) |
Jul 26, 2016 | 9.243 | 9.414 | 9.243 | 9.332 | 332,355 | +0.11(+1.24%) |
Jul 25, 2016 | 9.194 | 9.292 | 9.190 | 9.218 | 145,532 | -0.02(-0.26%) |
Jul 22, 2016 | 9.088 | 9.255 | 9.072 | 9.243 | 154,125 | +0.13(+1.48%) |
Jul 21, 2016 | 9.251 | 9.308 | 9.080 | 9.108 | 338,475 | -0.13(-1.41%) |
Jul 20, 2016 | 9.129 | 9.271 | 9.031 | 9.239 | 230,903 | +0.11(+1.16%) |
Jul 19, 2016 | 9.161 | 9.206 | 8.888 | 9.133 | 256,082 | -0.02(-0.18%) |
Jul 18, 2016 | 9.006 | 9.239 | 8.966 | 9.149 | 470,817 | +0.11(+1.22%) |
Jul 15, 2016 | 9.251 | 9.251 | 8.880 | 9.039 | 534,958 | -0.37(-3.94%) |
Jul 14, 2016 | 9.410 | 9.503 | 9.230 | 9.410 | 261,130 | +0.07(+0.70%) |
Jul 13, 2016 | 9.479 | 9.569 | 9.300 | 9.345 | 450,686 | -0.09(-0.99%) |
Jul 12, 2016 | 9.430 | 9.577 | 9.357 | 9.438 | 566,632 | +0.11(+1.14%) |
Jul 11, 2016 | 9.133 | 9.499 | 9.133 | 9.332 | 603,045 | +0.26(+2.83%) |
Jul 08, 2016 | 8.778 | 9.096 | 8.701 | 9.076 | 420,504 | +0.37(+4.31%) |
Jul 07, 2016 | 8.497 | 8.705 | 8.407 | 8.701 | 879,494 | +0.23(+2.69%) |
Jul 05, 2016 | 8.786 | 8.786 | 8.387 | 8.472 | 267,613 | -0.35(-4.02%) |
Jul 01, 2016 | 8.807 | 8.827 | 8.827 | 8.827 | 230,415 | +0.04(+0.51%) |
Jun 30, 2016 | 8.750 | 8.790 | 8.550 | 8.782 | 229,046 | +0.09(+1.03%) |
Jun 29, 2016 | 8.538 | 8.733 | 8.472 | 8.693 | 300,980 | +0.32(+3.85%) |
Jun 28, 2016 | 8.424 | 8.489 | 8.326 | 8.371 | 372,259 | +0.07(+0.79%) |
Jun 27, 2016 | 8.623 | 8.807 | 8.240 | 8.305 | 552,560 | -0.48(-5.52%) |
Jun 24, 2016 | 8.721 | 9.033 | 8.525 | 8.790 | 1,620,924 | -0.38(-4.18%) |
Jun 23, 2016 | 9.047 | 9.194 | 8.982 | 9.173 | 428,786 | +0.22(+2.46%) |
Jun 22, 2016 | 8.945 | 9.157 | 8.807 | 8.953 | 301,061 | +0.01(+0.09%) |
Jun 21, 2016 | 9.014 | 9.100 | 8.823 | 8.945 | 174,259 | -0.07(-0.81%) |
Jun 20, 2016 | 8.974 | 9.222 | 8.892 | 9.019 | 214,254 | +0.13(+1.42%) |
Jun 17, 2016 | 8.880 | 9.043 | 8.831 | 8.892 | 612,649 | +0.03(+0.37%) |
Jun 16, 2016 | 8.721 | 8.880 | 8.546 | 8.860 | 316,761 | +0.10(+1.12%) |
Jun 15, 2016 | 8.892 | 8.929 | 8.705 | 8.762 | 226,123 | -0.10(-1.15%) |
Jun 14, 2016 | 8.717 | 8.872 | 8.538 | 8.864 | 281,317 | +0.10(+1.12%) |
Jun 13, 2016 | 8.778 | 8.900 | 8.644 | 8.766 | 291,680 | -0.04(-0.46%) |
Jun 10, 2016 | 8.929 | 9.186 | 8.729 | 8.807 | 196,520 | -0.23(-2.57%) |
Jun 09, 2016 | 9.072 | 9.072 | 8.929 | 9.039 | 206,370 | -0.12(-1.29%) |
Jun 08, 2016 | 9.096 | 9.251 | 9.096 | 9.157 | 165,872 | +0.10(+1.13%) |
Jun 07, 2016 | 9.194 | 9.232 | 9.027 | 9.055 | 210,021 | -0.11(-1.20%) |
Jun 06, 2016 | 8.851 | 9.182 | 8.843 | 9.165 | 316,714 | +0.35(+3.93%) |
Jun 03, 2016 | 8.957 | 9.324 | 8.750 | 8.819 | 205,558 | -0.15(-1.64%) |
Jun 02, 2016 | 8.941 | 9.019 | 8.856 | 8.966 | 267,922 | +0.00(+0.00%) |
Jun 01, 2016 | 8.961 | 9.010 | 8.774 | 8.966 | 508,349 | -0.01(-0.09%) |
May 31, 2016 | 9.043 | 9.163 | 8.847 | 8.974 | 374,175 | +0.06(+0.69%) |
May 27, 2016 | 8.819 | 8.913 | 8.913 | 8.913 | 349,426 | +0.07(+0.83%) |
May 26, 2016 | 8.927 | 8.927 | 8.658 | 8.839 | 355,242 | +0.06(+0.70%) |
May 25, 2016 | 8.660 | 8.786 | 8.656 | 8.778 | 194,761 | +0.15(+1.80%) |
May 24, 2016 | 8.252 | 8.644 | 8.203 | 8.623 | 420,509 | +0.44(+5.43%) |
May 23, 2016 | 8.301 | 8.421 | 8.179 | 8.179 | 398,221 | -0.11(-1.33%) |
May 20, 2016 | 8.236 | 8.407 | 8.159 | 8.289 | 600,449 | +0.11(+1.35%) |
May 19, 2016 | 8.138 | 8.228 | 8.061 | 8.179 | 406,885 | -0.02(-0.30%) |
May 18, 2016 | 8.191 | 8.403 | 8.126 | 8.203 | 583,216 | -0.09(-1.03%) |
May 17, 2016 | 7.865 | 8.424 | 7.865 | 8.289 | 549,681 | +0.39(+4.95%) |
May 16, 2016 | 7.959 | 8.122 | 7.890 | 7.898 | 412,090 | -0.02(-0.21%) |
May 13, 2016 | 7.918 | 8.008 | 7.837 | 7.914 | 427,171 | -0.02(-0.21%) |
May 12, 2016 | 7.922 | 8.047 | 7.865 | 7.930 | 539,064 | +0.06(+0.78%) |
May 11, 2016 | 8.016 | 8.069 | 7.857 | 7.869 | 491,049 | -0.16(-1.98%) |
May 10, 2016 | 7.747 | 8.098 | 7.747 | 8.028 | 823,746 | +0.48(+6.31%) |
May 09, 2016 | 7.686 | 7.719 | 7.531 | 7.551 | 339,294 | -0.15(-1.96%) |
May 06, 2016 | 7.519 | 7.739 | 7.519 | 7.702 | 291,327 | +0.16(+2.11%) |
May 05, 2016 | 7.474 | 7.743 | 7.474 | 7.543 | 268,793 | -0.04(-0.59%) |
May 04, 2016 | 7.466 | 7.853 | 7.466 | 7.588 | 307,811 | -0.18(-2.26%) |
May 03, 2016 | 7.833 | 8.057 | 7.670 | 7.763 | 360,002 | -0.17(-2.16%) |