Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.393 | 9.531 | 9.323 | 9.493 | 7,313,516 | +0.08(+0.82%) |
Jul 28, 2016 | 9.408 | 9.454 | 9.300 | 9.416 | 2,919,458 | -0.01(-0.08%) |
Jul 27, 2016 | 9.614 | 9.637 | 9.340 | 9.423 | 5,522,445 | -0.18(-1.90%) |
Jul 26, 2016 | 9.644 | 9.660 | 9.549 | 9.606 | 4,636,926 | -0.05(-0.47%) |
Jul 25, 2016 | 9.629 | 9.690 | 9.602 | 9.652 | 4,186,288 | +0.02(+0.16%) |
Jul 22, 2016 | 9.583 | 9.660 | 9.538 | 9.637 | 3,594,612 | +0.05(+0.48%) |
Jul 21, 2016 | 9.561 | 9.606 | 9.500 | 9.591 | 4,677,756 | +0.02(+0.24%) |
Jul 20, 2016 | 9.522 | 9.583 | 9.439 | 9.568 | 3,988,611 | +0.04(+0.40%) |
Jul 19, 2016 | 9.522 | 9.538 | 9.408 | 9.530 | 4,388,856 | -0.05(-0.48%) |
Jul 18, 2016 | 9.621 | 9.621 | 9.530 | 9.576 | 2,984,666 | -0.05(-0.47%) |
Jul 15, 2016 | 9.561 | 9.656 | 9.538 | 9.621 | 4,922,057 | +0.08(+0.88%) |
Jul 14, 2016 | 9.629 | 9.660 | 9.477 | 9.538 | 3,921,605 | -0.08(-0.87%) |
Jul 13, 2016 | 9.576 | 9.629 | 9.446 | 9.621 | 6,624,484 | +0.11(+1.20%) |
Jul 12, 2016 | 9.576 | 9.659 | 9.500 | 9.507 | 4,458,926 | -0.05(-0.56%) |
Jul 11, 2016 | 9.385 | 9.568 | 9.324 | 9.561 | 4,999,004 | +0.18(+1.87%) |
Jul 08, 2016 | 9.256 | 9.385 | 9.218 | 9.385 | 5,490,259 | +0.17(+1.82%) |
Jul 07, 2016 | 9.302 | 9.340 | 9.142 | 9.218 | 6,366,053 | -0.10(-1.06%) |
Jul 06, 2016 | 9.241 | 9.332 | 9.164 | 9.317 | 6,249,193 | +0.02(+0.25%) |
Jul 05, 2016 | 9.332 | 9.362 | 9.180 | 9.294 | 7,146,775 | -0.10(-1.05%) |
Jul 01, 2016 | 9.507 | 9.393 | 9.393 | 9.393 | 5,672,002 | -0.11(-1.20%) |
Jun 30, 2016 | 9.202 | 9.507 | 9.142 | 9.507 | 13,600,757 | +0.34(+3.74%) |
Jun 29, 2016 | 9.065 | 9.210 | 9.027 | 9.164 | 8,856,947 | +0.18(+2.04%) |
Jun 28, 2016 | 8.753 | 8.985 | 8.624 | 8.982 | 10,586,188 | +0.29(+3.33%) |
Jun 27, 2016 | 8.936 | 8.943 | 8.601 | 8.692 | 13,823,246 | -0.37(-4.04%) |
Jun 24, 2016 | 9.027 | 9.142 | 8.860 | 9.058 | 11,741,053 | -0.16(-1.74%) |
Jun 23, 2016 | 9.195 | 9.248 | 9.149 | 9.218 | 5,152,186 | +0.08(+0.92%) |
Jun 22, 2016 | 9.164 | 9.187 | 9.092 | 9.134 | 6,833,645 | -0.02(-0.17%) |
Jun 21, 2016 | 9.043 | 9.202 | 8.978 | 9.149 | 8,163,442 | +0.12(+1.35%) |
Jun 20, 2016 | 8.921 | 9.073 | 8.898 | 9.027 | 9,991,341 | +0.18(+2.07%) |
Jun 17, 2016 | 8.601 | 8.852 | 8.585 | 8.844 | 10,463,669 | +0.27(+3.11%) |
Jun 16, 2016 | 8.380 | 8.585 | 8.311 | 8.578 | 5,978,044 | +0.15(+1.81%) |
Jun 15, 2016 | 8.471 | 8.540 | 8.395 | 8.425 | 5,819,357 | -0.05(-0.54%) |
Jun 14, 2016 | 8.486 | 8.505 | 8.387 | 8.471 | 5,177,593 | -0.04(-0.45%) |
Jun 13, 2016 | 8.509 | 8.555 | 8.471 | 8.509 | 5,018,563 | -0.02(-0.27%) |
Jun 10, 2016 | 8.616 | 8.677 | 8.502 | 8.532 | 5,959,842 | -0.18(-2.10%) |
Jun 09, 2016 | 8.662 | 8.730 | 8.547 | 8.715 | 4,350,188 | +0.01(+0.09%) |
Jun 08, 2016 | 8.799 | 8.799 | 8.669 | 8.707 | 6,105,783 | -0.06(-0.70%) |
Jun 07, 2016 | 8.677 | 8.795 | 8.654 | 8.768 | 5,524,691 | +0.09(+1.05%) |
Jun 06, 2016 | 8.563 | 8.715 | 8.547 | 8.677 | 4,837,613 | +0.13(+1.52%) |
Jun 03, 2016 | 8.326 | 8.608 | 8.277 | 8.547 | 9,356,536 | +0.29(+3.51%) |
Jun 02, 2016 | 8.304 | 8.387 | 8.220 | 8.258 | 7,160,481 | -0.08(-0.91%) |
Jun 01, 2016 | 8.410 | 8.433 | 8.311 | 8.334 | 6,028,113 | -0.11(-1.35%) |
May 31, 2016 | 8.471 | 8.555 | 8.372 | 8.448 | 8,081,006 | -0.02(-0.18%) |
May 27, 2016 | 8.304 | 8.464 | 8.464 | 8.464 | 3,956,185 | +0.17(+2.02%) |
May 26, 2016 | 8.372 | 8.405 | 8.288 | 8.296 | 6,476,865 | -0.06(-0.73%) |
May 25, 2016 | 8.296 | 8.433 | 8.243 | 8.357 | 4,793,723 | +0.05(+0.55%) |
May 24, 2016 | 8.243 | 8.334 | 8.197 | 8.311 | 4,575,829 | +0.13(+1.58%) |
May 23, 2016 | 8.273 | 8.296 | 8.174 | 8.182 | 3,743,927 | -0.11(-1.38%) |
May 20, 2016 | 8.197 | 8.304 | 8.174 | 8.296 | 3,760,647 | +0.11(+1.40%) |
May 19, 2016 | 8.113 | 8.205 | 7.991 | 8.182 | 10,172,772 | +0.01(+0.09%) |
May 18, 2016 | 8.357 | 8.437 | 8.132 | 8.174 | 5,820,457 | -0.22(-2.63%) |
May 17, 2016 | 8.441 | 8.494 | 8.334 | 8.395 | 4,851,175 | -0.07(-0.81%) |
May 16, 2016 | 8.517 | 8.563 | 8.456 | 8.464 | 4,033,636 | -0.04(-0.45%) |
May 13, 2016 | 8.555 | 8.574 | 8.433 | 8.502 | 4,443,146 | -0.08(-0.98%) |
May 12, 2016 | 8.677 | 8.715 | 8.540 | 8.585 | 4,571,175 | -0.04(-0.44%) |
May 11, 2016 | 8.692 | 8.738 | 8.563 | 8.624 | 5,623,112 | -0.10(-1.14%) |
May 10, 2016 | 8.532 | 8.753 | 8.479 | 8.723 | 4,563,579 | +0.22(+2.60%) |
May 09, 2016 | 8.342 | 8.563 | 8.227 | 8.502 | 6,268,577 | +0.06(+0.72%) |
May 06, 2016 | 8.403 | 8.464 | 8.342 | 8.441 | 4,138,814 | +0.01(+0.09%) |
May 05, 2016 | 8.563 | 8.585 | 8.384 | 8.433 | 4,397,752 | -0.07(-0.81%) |
May 04, 2016 | 8.441 | 8.547 | 8.403 | 8.502 | 5,487,433 | +0.02(+0.27%) |
May 03, 2016 | 8.532 | 8.563 | 8.342 | 8.479 | 6,001,780 | -0.13(-1.50%) |