Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.273 | 8.301 | 8.245 | 8.294 | 62,789 | +0.01(+0.08%) |
Jul 28, 2016 | 8.273 | 8.294 | 8.252 | 8.287 | 41,186 | -0.01(-0.17%) |
Jul 27, 2016 | 8.322 | 8.329 | 8.239 | 8.301 | 74,033 | +0.08(+1.02%) |
Jul 26, 2016 | 8.203 | 8.238 | 8.189 | 8.217 | 148,586 | +0.01(+0.17%) |
Jul 25, 2016 | 8.217 | 8.227 | 8.175 | 8.203 | 90,342 | +0.00(+0.00%) |
Jul 22, 2016 | 8.210 | 8.224 | 8.196 | 8.203 | 129,655 | +0.00(+0.00%) |
Jul 21, 2016 | 8.189 | 8.237 | 8.182 | 8.203 | 76,188 | -0.02(-0.25%) |
Jul 20, 2016 | 8.182 | 8.231 | 8.175 | 8.224 | 218,256 | +0.07(+0.86%) |
Jul 19, 2016 | 8.182 | 8.182 | 8.140 | 8.154 | 84,924 | -0.08(-0.93%) |
Jul 18, 2016 | 8.224 | 8.266 | 8.192 | 8.231 | 100,478 | +0.01(+0.17%) |
Jul 15, 2016 | 8.245 | 8.245 | 8.190 | 8.217 | 402,390 | -0.04(-0.52%) |
Jul 14, 2016 | 8.259 | 8.294 | 8.245 | 8.260 | 893,038 | +0.07(+0.86%) |
Jul 13, 2016 | 8.245 | 8.259 | 8.182 | 8.189 | 231,188 | -0.03(-0.42%) |
Jul 12, 2016 | 8.231 | 8.259 | 8.196 | 8.224 | 122,524 | +0.13(+1.64%) |
Jul 11, 2016 | 8.057 | 8.105 | 8.057 | 8.091 | 70,162 | +0.13(+1.58%) |
Jul 08, 2016 | 7.952 | 7.989 | 7.849 | 7.966 | 106,561 | +0.12(+1.49%) |
Jul 07, 2016 | 7.917 | 7.931 | 7.819 | 7.849 | 122,680 | -0.05(-0.68%) |
Jul 06, 2016 | 7.840 | 7.910 | 7.777 | 7.903 | 316,162 | -0.05(-0.61%) |
Jul 05, 2016 | 8.043 | 8.043 | 7.931 | 7.952 | 281,079 | -0.28(-3.39%) |
Jul 01, 2016 | 8.203 | 8.231 | 8.231 | 8.231 | 53,427 | +0.03(+0.43%) |
Jun 30, 2016 | 8.084 | 8.196 | 8.050 | 8.196 | 212,745 | +0.17(+2.18%) |
Jun 29, 2016 | 7.966 | 8.043 | 7.946 | 8.022 | 633,203 | +0.20(+2.50%) |
Jun 28, 2016 | 7.798 | 7.826 | 7.721 | 7.826 | 314,379 | +0.23(+3.03%) |
Jun 27, 2016 | 7.638 | 7.645 | 7.487 | 7.596 | 466,138 | -0.17(-2.25%) |
Jun 24, 2016 | 7.861 | 8.013 | 7.770 | 7.770 | 730,234 | -0.90(-10.39%) |
Jun 23, 2016 | 8.629 | 8.671 | 8.566 | 8.671 | 71,295 | +0.24(+2.90%) |
Jun 22, 2016 | 8.482 | 8.517 | 8.427 | 8.427 | 96,055 | -0.00(-0.03%) |
Jun 21, 2016 | 8.421 | 8.488 | 8.366 | 8.429 | 93,202 | +0.08(+0.92%) |
Jun 20, 2016 | 8.407 | 8.407 | 8.346 | 8.353 | 106,973 | +0.22(+2.74%) |
Jun 17, 2016 | 8.056 | 8.137 | 8.029 | 8.130 | 79,013 | +0.15(+1.86%) |
Jun 16, 2016 | 7.853 | 7.982 | 7.779 | 7.982 | 205,713 | +0.03(+0.36%) |
Jun 15, 2016 | 7.961 | 8.002 | 7.941 | 7.953 | 90,673 | +0.06(+0.75%) |
Jun 14, 2016 | 7.961 | 7.967 | 7.853 | 7.894 | 191,586 | -0.15(-1.89%) |
Jun 13, 2016 | 8.042 | 8.137 | 8.036 | 8.046 | 173,575 | -0.13(-1.57%) |
Jun 10, 2016 | 8.272 | 8.272 | 8.150 | 8.174 | 187,957 | -0.28(-3.31%) |
Jun 09, 2016 | 8.441 | 8.468 | 8.426 | 8.454 | 50,679 | -0.10(-1.18%) |
Jun 08, 2016 | 8.542 | 8.589 | 8.542 | 8.556 | 278,498 | +0.03(+0.32%) |
Jun 07, 2016 | 8.549 | 8.562 | 8.529 | 8.529 | 82,422 | +0.05(+0.56%) |
Jun 06, 2016 | 8.461 | 8.504 | 8.461 | 8.481 | 35,873 | +0.03(+0.32%) |
Jun 03, 2016 | 8.414 | 8.461 | 8.400 | 8.454 | 42,020 | +0.05(+0.56%) |
Jun 02, 2016 | 8.353 | 8.413 | 8.353 | 8.407 | 41,697 | +0.01(+0.10%) |
Jun 01, 2016 | 8.353 | 8.402 | 8.353 | 8.398 | 34,847 | -0.03(-0.35%) |
May 31, 2016 | 8.502 | 8.534 | 8.413 | 8.428 | 107,628 | -0.06(-0.70%) |
May 27, 2016 | 8.508 | 8.488 | 8.488 | 8.488 | 31,839 | -0.03(-0.40%) |
May 26, 2016 | 8.522 | 8.535 | 8.502 | 8.522 | 60,019 | +0.02(+0.24%) |
May 25, 2016 | 8.448 | 8.508 | 8.448 | 8.502 | 57,408 | +0.10(+1.23%) |
May 24, 2016 | 8.319 | 8.406 | 8.319 | 8.398 | 65,771 | +0.15(+1.77%) |
May 23, 2016 | 8.231 | 8.280 | 8.231 | 8.252 | 98,338 | -0.02(-0.24%) |
May 20, 2016 | 8.292 | 8.292 | 8.260 | 8.272 | 41,370 | +0.03(+0.41%) |
May 19, 2016 | 8.258 | 8.258 | 8.198 | 8.238 | 49,730 | -0.04(-0.49%) |
May 18, 2016 | 8.252 | 8.353 | 8.252 | 8.279 | 80,037 | -0.01(-0.08%) |
May 17, 2016 | 8.306 | 8.346 | 8.265 | 8.285 | 168,620 | -0.01(-0.16%) |
May 16, 2016 | 8.238 | 8.312 | 8.238 | 8.299 | 133,782 | +0.07(+0.90%) |
May 13, 2016 | 8.272 | 8.272 | 8.204 | 8.225 | 67,348 | -0.08(-1.01%) |
May 12, 2016 | 8.366 | 8.373 | 8.272 | 8.308 | 48,545 | +0.02(+0.20%) |
May 11, 2016 | 8.312 | 8.333 | 8.272 | 8.292 | 112,597 | -0.05(-0.57%) |
May 10, 2016 | 8.299 | 8.347 | 8.299 | 8.340 | 174,889 | +0.05(+0.58%) |
May 09, 2016 | 8.306 | 8.326 | 8.272 | 8.292 | 156,838 | -0.02(-0.24%) |
May 06, 2016 | 8.238 | 8.319 | 8.238 | 8.312 | 159,708 | +0.05(+0.55%) |
May 05, 2016 | 8.279 | 8.296 | 8.252 | 8.267 | 142,598 | -0.06(-0.71%) |
May 04, 2016 | 8.353 | 8.373 | 8.312 | 8.326 | 55,396 | -0.14(-1.60%) |
May 03, 2016 | 8.488 | 8.500 | 8.448 | 8.461 | 132,008 | -0.14(-1.57%) |