Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.299 | 9.436 | 9.231 | 9.398 | 7,386,855 | +0.08(+0.82%) |
Jul 28, 2016 | 9.315 | 9.360 | 9.208 | 9.322 | 2,948,734 | -0.01(-0.08%) |
Jul 27, 2016 | 9.518 | 9.541 | 9.247 | 9.330 | 5,577,825 | -0.18(-1.90%) |
Jul 26, 2016 | 9.549 | 9.564 | 9.454 | 9.511 | 4,683,426 | -0.05(-0.47%) |
Jul 25, 2016 | 9.533 | 9.594 | 9.507 | 9.556 | 4,228,268 | +0.02(+0.16%) |
Jul 22, 2016 | 9.488 | 9.564 | 9.443 | 9.541 | 3,630,660 | +0.05(+0.48%) |
Jul 21, 2016 | 9.466 | 9.511 | 9.405 | 9.496 | 4,724,666 | +0.02(+0.24%) |
Jul 20, 2016 | 9.428 | 9.488 | 9.345 | 9.473 | 4,028,609 | +0.04(+0.40%) |
Jul 19, 2016 | 9.428 | 9.443 | 9.315 | 9.435 | 4,432,868 | -0.05(-0.48%) |
Jul 18, 2016 | 9.526 | 9.526 | 9.435 | 9.481 | 3,014,596 | -0.05(-0.48%) |
Jul 15, 2016 | 9.466 | 9.560 | 9.443 | 9.526 | 4,971,416 | +0.08(+0.88%) |
Jul 14, 2016 | 9.533 | 9.564 | 9.383 | 9.443 | 3,960,931 | -0.08(-0.87%) |
Jul 13, 2016 | 9.481 | 9.533 | 9.352 | 9.526 | 6,690,915 | +0.11(+1.20%) |
Jul 12, 2016 | 9.481 | 9.563 | 9.405 | 9.413 | 4,503,640 | -0.05(-0.56%) |
Jul 11, 2016 | 9.292 | 9.473 | 9.232 | 9.466 | 5,049,135 | +0.17(+1.87%) |
Jul 08, 2016 | 9.164 | 9.292 | 9.126 | 9.292 | 5,545,316 | +0.17(+1.82%) |
Jul 07, 2016 | 9.209 | 9.247 | 9.051 | 9.126 | 6,429,893 | -0.10(-1.06%) |
Jul 06, 2016 | 9.149 | 9.239 | 9.073 | 9.224 | 6,311,861 | +0.02(+0.25%) |
Jul 05, 2016 | 9.239 | 9.270 | 9.088 | 9.202 | 7,218,444 | -0.10(-1.05%) |
Jul 01, 2016 | 9.413 | 9.300 | 9.300 | 9.300 | 5,728,882 | -0.11(-1.20%) |
Jun 30, 2016 | 9.111 | 9.413 | 9.051 | 9.413 | 13,737,147 | +0.34(+3.74%) |
Jun 29, 2016 | 8.975 | 9.119 | 8.938 | 9.073 | 8,945,766 | +0.18(+2.04%) |
Jun 28, 2016 | 8.666 | 8.896 | 8.538 | 8.892 | 10,692,347 | +0.29(+3.33%) |
Jun 27, 2016 | 8.847 | 8.855 | 8.515 | 8.606 | 13,961,867 | -0.36(-4.04%) |
Jun 24, 2016 | 8.938 | 9.051 | 8.772 | 8.968 | 11,858,794 | -0.16(-1.74%) |
Jun 23, 2016 | 9.104 | 9.156 | 9.058 | 9.126 | 5,203,853 | +0.08(+0.92%) |
Jun 22, 2016 | 9.073 | 9.096 | 9.002 | 9.043 | 6,902,174 | -0.02(-0.17%) |
Jun 21, 2016 | 8.953 | 9.111 | 8.889 | 9.058 | 8,245,306 | +0.12(+1.35%) |
Jun 20, 2016 | 8.832 | 8.983 | 8.809 | 8.938 | 10,091,535 | +0.18(+2.07%) |
Jun 17, 2016 | 8.515 | 8.764 | 8.500 | 8.757 | 10,568,600 | +0.26(+3.11%) |
Jun 16, 2016 | 8.297 | 8.500 | 8.229 | 8.493 | 6,037,993 | +0.15(+1.81%) |
Jun 15, 2016 | 8.387 | 8.455 | 8.312 | 8.342 | 5,877,714 | -0.05(-0.54%) |
Jun 14, 2016 | 8.402 | 8.421 | 8.304 | 8.387 | 5,229,515 | -0.04(-0.45%) |
Jun 13, 2016 | 8.425 | 8.470 | 8.387 | 8.425 | 5,068,890 | -0.02(-0.27%) |
Jun 10, 2016 | 8.530 | 8.591 | 8.417 | 8.447 | 6,019,608 | -0.18(-2.10%) |
Jun 09, 2016 | 8.576 | 8.643 | 8.462 | 8.628 | 4,393,812 | +0.01(+0.09%) |
Jun 08, 2016 | 8.711 | 8.711 | 8.583 | 8.621 | 6,167,013 | -0.06(-0.70%) |
Jun 07, 2016 | 8.591 | 8.708 | 8.568 | 8.681 | 5,580,093 | +0.09(+1.05%) |
Jun 06, 2016 | 8.478 | 8.628 | 8.462 | 8.591 | 4,886,125 | +0.13(+1.52%) |
Jun 03, 2016 | 8.244 | 8.523 | 8.195 | 8.462 | 9,450,364 | +0.29(+3.51%) |
Jun 02, 2016 | 8.221 | 8.304 | 8.138 | 8.176 | 7,232,287 | -0.08(-0.91%) |
Jun 01, 2016 | 8.327 | 8.349 | 8.229 | 8.251 | 6,088,563 | -0.11(-1.35%) |
May 31, 2016 | 8.387 | 8.470 | 8.289 | 8.364 | 8,162,044 | -0.02(-0.18%) |
May 27, 2016 | 8.221 | 8.380 | 8.380 | 8.380 | 3,995,858 | +0.17(+2.02%) |
May 26, 2016 | 8.289 | 8.321 | 8.206 | 8.214 | 6,541,816 | -0.06(-0.73%) |
May 25, 2016 | 8.214 | 8.349 | 8.161 | 8.274 | 4,841,795 | +0.05(+0.55%) |
May 24, 2016 | 8.161 | 8.251 | 8.116 | 8.229 | 4,621,716 | +0.13(+1.58%) |
May 23, 2016 | 8.191 | 8.214 | 8.093 | 8.100 | 3,781,472 | -0.11(-1.38%) |
May 20, 2016 | 8.116 | 8.221 | 8.093 | 8.214 | 3,798,359 | +0.11(+1.40%) |
May 19, 2016 | 8.033 | 8.123 | 7.912 | 8.100 | 10,274,786 | +0.01(+0.09%) |
May 18, 2016 | 8.274 | 8.353 | 8.051 | 8.093 | 5,878,825 | -0.22(-2.63%) |
May 17, 2016 | 8.357 | 8.410 | 8.251 | 8.312 | 4,899,823 | -0.07(-0.81%) |
May 16, 2016 | 8.432 | 8.478 | 8.372 | 8.380 | 4,074,086 | -0.04(-0.45%) |
May 13, 2016 | 8.470 | 8.489 | 8.349 | 8.417 | 4,487,702 | -0.08(-0.98%) |
May 12, 2016 | 8.591 | 8.628 | 8.455 | 8.500 | 4,617,015 | -0.04(-0.44%) |
May 11, 2016 | 8.606 | 8.651 | 8.478 | 8.538 | 5,679,502 | -0.10(-1.14%) |
May 10, 2016 | 8.447 | 8.666 | 8.395 | 8.636 | 4,609,343 | +0.22(+2.60%) |
May 09, 2016 | 8.259 | 8.478 | 8.146 | 8.417 | 6,331,439 | +0.06(+0.72%) |
May 06, 2016 | 8.319 | 8.380 | 8.259 | 8.357 | 4,180,319 | +0.01(+0.09%) |
May 05, 2016 | 8.478 | 8.500 | 8.300 | 8.349 | 4,441,853 | -0.07(-0.81%) |
May 04, 2016 | 8.357 | 8.462 | 8.319 | 8.417 | 5,542,461 | +0.02(+0.27%) |
May 03, 2016 | 8.447 | 8.478 | 8.259 | 8.395 | 6,061,967 | -0.13(-1.50%) |