Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.380 | 8.385 | 8.349 | 8.375 | 113,477 | +0.02(+0.19%) |
Jul 28, 2016 | 8.323 | 8.360 | 8.300 | 8.360 | 78,884 | +0.01(+0.06%) |
Jul 27, 2016 | 8.302 | 8.365 | 8.256 | 8.354 | 119,645 | +0.04(+0.50%) |
Jul 26, 2016 | 8.256 | 8.313 | 8.224 | 8.313 | 140,722 | +0.08(+1.01%) |
Jul 25, 2016 | 8.438 | 8.453 | 8.219 | 8.230 | 262,031 | -0.20(-2.35%) |
Jul 22, 2016 | 8.412 | 8.443 | 8.406 | 8.427 | 51,608 | +0.00(+0.00%) |
Jul 21, 2016 | 8.417 | 8.469 | 8.417 | 8.427 | 66,212 | -0.01(-0.12%) |
Jul 20, 2016 | 8.438 | 8.443 | 8.412 | 8.438 | 57,875 | +0.02(+0.23%) |
Jul 19, 2016 | 8.371 | 8.428 | 8.335 | 8.418 | 170,708 | +0.03(+0.37%) |
Jul 18, 2016 | 8.299 | 8.392 | 8.299 | 8.387 | 136,163 | +0.09(+1.06%) |
Jul 15, 2016 | 8.330 | 8.330 | 8.227 | 8.299 | 105,483 | -0.03(-0.37%) |
Jul 14, 2016 | 8.356 | 8.356 | 8.278 | 8.330 | 79,620 | +0.04(+0.44%) |
Jul 13, 2016 | 8.397 | 8.397 | 8.258 | 8.294 | 128,697 | -0.12(-1.41%) |
Jul 12, 2016 | 8.361 | 8.439 | 8.335 | 8.413 | 150,058 | +0.06(+0.74%) |
Jul 11, 2016 | 8.408 | 8.453 | 8.335 | 8.351 | 130,762 | -0.03(-0.37%) |
Jul 08, 2016 | 8.433 | 8.408 | 8.377 | 8.382 | 119,066 | -0.03(-0.31%) |
Jul 07, 2016 | 8.433 | 8.454 | 8.397 | 8.408 | 68,375 | -0.07(-0.79%) |
Jul 06, 2016 | 8.397 | 8.475 | 8.335 | 8.475 | 91,200 | +0.07(+0.86%) |
Jul 05, 2016 | 8.439 | 8.439 | 8.315 | 8.402 | 107,397 | -0.03(-0.37%) |
Jul 01, 2016 | 8.444 | 8.433 | 8.433 | 8.433 | 102,563 | +0.02(+0.18%) |
Jun 30, 2016 | 8.366 | 8.433 | 8.309 | 8.418 | 232,763 | +0.08(+0.93%) |
Jun 29, 2016 | 8.180 | 8.346 | 8.180 | 8.340 | 167,495 | +0.22(+2.74%) |
Jun 28, 2016 | 8.113 | 8.154 | 8.067 | 8.118 | 123,066 | +0.03(+0.38%) |
Jun 27, 2016 | 8.139 | 8.139 | 8.001 | 8.087 | 156,229 | -0.08(-1.01%) |
Jun 24, 2016 | 8.072 | 8.227 | 8.036 | 8.170 | 150,437 | -0.06(-0.75%) |
Jun 23, 2016 | 8.284 | 8.284 | 8.185 | 8.232 | 123,238 | -0.01(-0.06%) |
Jun 22, 2016 | 8.227 | 8.258 | 8.191 | 8.237 | 76,990 | +0.04(+0.44%) |
Jun 21, 2016 | 8.278 | 8.278 | 8.191 | 8.201 | 87,432 | -0.04(-0.51%) |
Jun 20, 2016 | 8.187 | 8.254 | 8.161 | 8.243 | 137,716 | +0.10(+1.26%) |
Jun 17, 2016 | 8.105 | 8.161 | 8.105 | 8.141 | 104,752 | +0.04(+0.44%) |
Jun 16, 2016 | 8.130 | 8.156 | 8.069 | 8.105 | 123,443 | -0.04(-0.44%) |
Jun 15, 2016 | 8.284 | 8.295 | 8.141 | 8.141 | 117,018 | -0.14(-1.67%) |
Jun 14, 2016 | 8.141 | 8.289 | 8.112 | 8.279 | 240,302 | +0.16(+2.02%) |
Jun 13, 2016 | 8.284 | 8.284 | 8.096 | 8.115 | 258,212 | -0.20(-2.41%) |
Jun 10, 2016 | 8.089 | 8.336 | 8.042 | 8.315 | 372,519 | +0.21(+2.53%) |
Jun 09, 2016 | 7.997 | 8.110 | 7.971 | 8.110 | 272,830 | +0.10(+1.28%) |
Jun 08, 2016 | 8.038 | 8.117 | 7.976 | 8.007 | 330,171 | -0.06(-0.76%) |
Jun 07, 2016 | 8.135 | 8.159 | 8.043 | 8.069 | 480,983 | -0.09(-1.07%) |
Jun 06, 2016 | 8.207 | 8.295 | 8.135 | 8.156 | 247,481 | -0.01(-0.13%) |
Jun 03, 2016 | 8.223 | 8.240 | 8.141 | 8.166 | 175,836 | -0.07(-0.81%) |
Jun 02, 2016 | 8.284 | 8.305 | 8.212 | 8.233 | 284,426 | -0.08(-0.99%) |
Jun 01, 2016 | 8.351 | 8.418 | 8.284 | 8.315 | 186,567 | -0.04(-0.43%) |
May 31, 2016 | 8.443 | 8.464 | 8.331 | 8.351 | 160,901 | -0.05(-0.55%) |
May 27, 2016 | 8.351 | 8.397 | 8.397 | 8.397 | 90,204 | +0.02(+0.25%) |
May 26, 2016 | 8.454 | 8.469 | 8.366 | 8.377 | 162,751 | -0.08(-0.91%) |
May 25, 2016 | 8.541 | 8.567 | 8.449 | 8.454 | 158,843 | -0.08(-0.90%) |
May 24, 2016 | 8.531 | 8.572 | 8.474 | 8.531 | 112,262 | +0.04(+0.48%) |
May 23, 2016 | 8.490 | 8.531 | 8.449 | 8.490 | 98,038 | +0.00(+0.00%) |
May 20, 2016 | 8.423 | 8.505 | 8.423 | 8.490 | 89,738 | +0.08(+0.90%) |
May 19, 2016 | 8.373 | 8.414 | 8.296 | 8.414 | 89,624 | +0.04(+0.43%) |
May 18, 2016 | 8.301 | 8.460 | 8.276 | 8.378 | 207,894 | +0.08(+0.92%) |
May 17, 2016 | 8.307 | 8.332 | 8.220 | 8.301 | 114,051 | -0.02(-0.25%) |
May 16, 2016 | 8.266 | 8.353 | 8.180 | 8.322 | 95,425 | +0.04(+0.43%) |
May 13, 2016 | 8.291 | 8.307 | 8.238 | 8.286 | 59,605 | +0.02(+0.18%) |
May 12, 2016 | 8.250 | 8.291 | 8.225 | 8.271 | 95,225 | +0.01(+0.12%) |
May 11, 2016 | 8.296 | 8.317 | 8.235 | 8.261 | 70,323 | -0.04(-0.43%) |
May 10, 2016 | 8.332 | 8.337 | 8.281 | 8.296 | 82,401 | +0.02(+0.25%) |
May 09, 2016 | 8.322 | 8.347 | 8.250 | 8.276 | 107,481 | -0.03(-0.31%) |
May 06, 2016 | 8.363 | 8.384 | 8.215 | 8.301 | 86,564 | -0.08(-0.97%) |
May 05, 2016 | 8.286 | 8.414 | 8.281 | 8.383 | 142,444 | +0.10(+1.17%) |
May 04, 2016 | 8.215 | 8.327 | 8.205 | 8.286 | 92,587 | +0.06(+0.68%) |
May 03, 2016 | 8.179 | 8.271 | 8.098 | 8.230 | 121,388 | +0.01(+0.06%) |