Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.883 | 9.077 | 8.883 | 9.040 | 6,934,334 | +0.13(+1.47%) |
Jul 28, 2016 | 8.896 | 8.977 | 8.823 | 8.909 | 10,471,955 | -0.02(-0.21%) |
Jul 27, 2016 | 9.190 | 9.215 | 8.840 | 8.927 | 14,530,189 | -0.27(-2.93%) |
Jul 26, 2016 | 9.190 | 9.240 | 9.146 | 9.196 | 6,778,113 | +0.01(+0.14%) |
Jul 25, 2016 | 9.234 | 9.246 | 9.165 | 9.184 | 4,980,625 | -0.06(-0.61%) |
Jul 22, 2016 | 9.178 | 9.281 | 9.146 | 9.240 | 4,813,190 | +0.08(+0.89%) |
Jul 21, 2016 | 9.253 | 9.290 | 9.146 | 9.159 | 5,175,792 | -0.09(-0.95%) |
Jul 20, 2016 | 9.378 | 9.378 | 9.240 | 9.246 | 10,667,674 | -0.13(-1.34%) |
Jul 19, 2016 | 9.359 | 9.396 | 9.321 | 9.371 | 3,918,623 | +0.00(+0.00%) |
Jul 18, 2016 | 9.384 | 9.403 | 9.343 | 9.371 | 4,360,533 | -0.02(-0.20%) |
Jul 15, 2016 | 9.415 | 9.440 | 9.346 | 9.390 | 4,533,703 | +0.04(+0.40%) |
Jul 14, 2016 | 9.428 | 9.447 | 9.315 | 9.353 | 9,365,316 | +0.04(+0.47%) |
Jul 13, 2016 | 9.353 | 9.434 | 9.290 | 9.309 | 6,693,442 | -0.11(-1.13%) |
Jul 12, 2016 | 9.378 | 9.453 | 9.340 | 9.415 | 6,209,379 | +0.13(+1.35%) |
Jul 11, 2016 | 9.259 | 9.328 | 9.240 | 9.290 | 4,590,586 | +0.08(+0.81%) |
Jul 08, 2016 | 9.290 | 9.328 | 9.215 | 9.215 | 6,368,384 | +0.04(+0.41%) |
Jul 07, 2016 | 9.178 | 9.278 | 9.146 | 9.178 | 8,805,740 | +0.00(+0.00%) |
Jul 06, 2016 | 9.109 | 9.190 | 9.084 | 9.178 | 8,034,640 | -0.01(-0.14%) |
Jul 05, 2016 | 9.240 | 9.296 | 9.140 | 9.190 | 8,046,004 | -0.15(-1.61%) |
Jul 01, 2016 | 9.346 | 9.340 | 9.340 | 9.340 | 9,174,571 | -0.04(-0.40%) |
Jun 30, 2016 | 9.334 | 9.378 | 9.212 | 9.378 | 8,821,317 | +0.10(+1.08%) |
Jun 29, 2016 | 9.246 | 9.303 | 9.178 | 9.278 | 7,146,267 | +0.11(+1.23%) |
Jun 28, 2016 | 9.153 | 9.178 | 8.977 | 9.165 | 9,361,044 | +0.16(+1.74%) |
Jun 27, 2016 | 9.115 | 9.127 | 8.915 | 9.009 | 16,487,423 | -0.23(-2.51%) |
Jun 24, 2016 | 9.303 | 9.396 | 9.065 | 9.240 | 12,711,014 | -0.42(-4.34%) |
Jun 23, 2016 | 9.547 | 9.672 | 9.547 | 9.659 | 5,959,085 | +0.20(+2.12%) |
Jun 22, 2016 | 9.497 | 9.553 | 9.440 | 9.459 | 6,561,044 | -0.02(-0.20%) |
Jun 21, 2016 | 9.490 | 9.522 | 9.406 | 9.478 | 5,679,220 | -0.01(-0.13%) |
Jun 20, 2016 | 9.497 | 9.559 | 9.459 | 9.490 | 8,915,502 | +0.14(+1.47%) |
Jun 17, 2016 | 9.271 | 9.390 | 9.246 | 9.353 | 15,761,654 | +0.09(+1.01%) |
Jun 16, 2016 | 9.271 | 9.300 | 9.153 | 9.259 | 5,067,230 | -0.04(-0.47%) |
Jun 15, 2016 | 9.328 | 9.447 | 9.296 | 9.303 | 5,176,395 | -0.01(-0.07%) |
Jun 14, 2016 | 9.384 | 9.440 | 9.265 | 9.309 | 7,900,842 | -0.11(-1.20%) |
Jun 13, 2016 | 9.553 | 9.675 | 9.396 | 9.422 | 6,786,936 | -0.20(-2.08%) |
Jun 10, 2016 | 9.572 | 9.697 | 9.540 | 9.622 | 4,587,655 | -0.05(-0.52%) |
Jun 09, 2016 | 9.634 | 9.703 | 9.537 | 9.672 | 3,800,437 | +0.01(+0.06%) |
Jun 08, 2016 | 9.697 | 9.753 | 9.659 | 9.665 | 5,275,452 | -0.03(-0.32%) |
Jun 07, 2016 | 9.784 | 9.806 | 9.691 | 9.697 | 4,579,422 | -0.10(-1.02%) |
Jun 06, 2016 | 9.747 | 9.850 | 9.722 | 9.797 | 4,019,026 | +0.06(+0.64%) |
Jun 03, 2016 | 9.753 | 9.778 | 9.553 | 9.734 | 7,088,857 | -0.15(-1.52%) |
Jun 02, 2016 | 9.822 | 9.884 | 9.766 | 9.884 | 3,906,210 | +0.02(+0.19%) |
Jun 01, 2016 | 9.847 | 9.878 | 9.734 | 9.866 | 5,383,144 | +0.02(+0.19%) |
May 31, 2016 | 9.803 | 9.853 | 9.750 | 9.847 | 7,328,872 | +0.06(+0.64%) |
May 27, 2016 | 9.659 | 9.784 | 9.784 | 9.784 | 4,731,627 | +0.11(+1.16%) |
May 26, 2016 | 9.697 | 9.753 | 9.640 | 9.672 | 4,929,888 | -0.03(-0.32%) |
May 25, 2016 | 9.647 | 9.759 | 9.634 | 9.703 | 7,433,263 | +0.10(+1.04%) |
May 24, 2016 | 9.484 | 9.615 | 9.447 | 9.603 | 7,728,251 | +0.18(+1.86%) |
May 23, 2016 | 9.503 | 9.515 | 9.409 | 9.428 | 5,816,011 | -0.07(-0.72%) |
May 20, 2016 | 9.415 | 9.515 | 9.415 | 9.497 | 6,254,678 | +0.09(+1.00%) |
May 19, 2016 | 9.440 | 9.503 | 9.296 | 9.403 | 6,894,662 | -0.09(-0.99%) |
May 18, 2016 | 9.246 | 9.503 | 9.231 | 9.497 | 10,466,912 | +0.25(+2.71%) |
May 17, 2016 | 9.234 | 9.281 | 9.146 | 9.246 | 9,756,128 | -0.03(-0.27%) |
May 16, 2016 | 9.184 | 9.290 | 9.171 | 9.271 | 4,684,752 | +0.07(+0.75%) |
May 13, 2016 | 9.359 | 9.396 | 9.159 | 9.203 | 5,095,712 | -0.15(-1.61%) |
May 12, 2016 | 9.359 | 9.415 | 9.265 | 9.353 | 6,456,357 | +0.04(+0.47%) |
May 11, 2016 | 9.296 | 9.384 | 9.259 | 9.309 | 7,266,910 | +0.01(+0.07%) |
May 10, 2016 | 9.171 | 9.328 | 9.171 | 9.303 | 7,967,871 | +0.14(+1.57%) |
May 09, 2016 | 9.084 | 9.165 | 9.065 | 9.159 | 5,421,270 | +0.04(+0.41%) |
May 06, 2016 | 8.971 | 9.140 | 8.965 | 9.121 | 6,701,711 | +0.09(+0.97%) |
May 05, 2016 | 9.084 | 9.127 | 9.009 | 9.034 | 6,387,043 | -0.03(-0.35%) |
May 04, 2016 | 9.071 | 9.127 | 8.959 | 9.065 | 9,003,198 | -0.06(-0.69%) |
May 03, 2016 | 9.245 | 9.282 | 9.103 | 9.127 | 6,924,854 | -0.22(-2.32%) |