Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.445 | 8.450 | 8.414 | 8.440 | 112,608 | +0.02(+0.19%) |
Jul 28, 2016 | 8.387 | 8.424 | 8.364 | 8.424 | 78,280 | +0.01(+0.06%) |
Jul 27, 2016 | 8.366 | 8.429 | 8.319 | 8.419 | 118,729 | +0.04(+0.50%) |
Jul 26, 2016 | 8.319 | 8.377 | 8.288 | 8.377 | 139,645 | +0.08(+1.01%) |
Jul 25, 2016 | 8.503 | 8.518 | 8.283 | 8.293 | 260,025 | -0.20(-2.35%) |
Jul 22, 2016 | 8.477 | 8.508 | 8.471 | 8.492 | 51,213 | +0.00(+0.00%) |
Jul 21, 2016 | 8.482 | 8.534 | 8.482 | 8.492 | 65,705 | -0.01(-0.12%) |
Jul 20, 2016 | 8.503 | 8.508 | 8.477 | 8.503 | 57,432 | +0.02(+0.23%) |
Jul 19, 2016 | 8.436 | 8.493 | 8.400 | 8.483 | 169,401 | +0.03(+0.37%) |
Jul 18, 2016 | 8.363 | 8.457 | 8.363 | 8.452 | 135,121 | +0.09(+1.06%) |
Jul 15, 2016 | 8.394 | 8.394 | 8.290 | 8.363 | 104,676 | -0.03(-0.37%) |
Jul 14, 2016 | 8.420 | 8.421 | 8.342 | 8.394 | 79,010 | +0.04(+0.44%) |
Jul 13, 2016 | 8.462 | 8.462 | 8.321 | 8.358 | 127,712 | -0.12(-1.41%) |
Jul 12, 2016 | 8.426 | 8.504 | 8.400 | 8.478 | 148,909 | +0.06(+0.74%) |
Jul 11, 2016 | 8.472 | 8.519 | 8.400 | 8.415 | 129,761 | -0.03(-0.37%) |
Jul 08, 2016 | 8.498 | 8.472 | 8.441 | 8.446 | 118,155 | -0.03(-0.31%) |
Jul 07, 2016 | 8.498 | 8.519 | 8.462 | 8.472 | 67,851 | -0.07(-0.79%) |
Jul 06, 2016 | 8.462 | 8.540 | 8.400 | 8.540 | 90,502 | +0.07(+0.86%) |
Jul 05, 2016 | 8.504 | 8.504 | 8.379 | 8.467 | 106,575 | -0.03(-0.37%) |
Jul 01, 2016 | 8.509 | 8.498 | 8.498 | 8.498 | 101,778 | +0.02(+0.18%) |
Jun 30, 2016 | 8.431 | 8.498 | 8.373 | 8.483 | 230,981 | +0.08(+0.93%) |
Jun 29, 2016 | 8.243 | 8.410 | 8.243 | 8.405 | 166,213 | +0.22(+2.74%) |
Jun 28, 2016 | 8.176 | 8.217 | 8.129 | 8.181 | 122,124 | +0.03(+0.38%) |
Jun 27, 2016 | 8.202 | 8.202 | 8.063 | 8.150 | 155,033 | -0.08(-1.01%) |
Jun 24, 2016 | 8.134 | 8.290 | 8.098 | 8.233 | 149,285 | -0.06(-0.75%) |
Jun 23, 2016 | 8.347 | 8.347 | 8.249 | 8.295 | 122,295 | -0.01(-0.06%) |
Jun 22, 2016 | 8.290 | 8.321 | 8.254 | 8.301 | 76,400 | +0.04(+0.44%) |
Jun 21, 2016 | 8.342 | 8.342 | 8.254 | 8.264 | 86,763 | -0.04(-0.51%) |
Jun 20, 2016 | 8.250 | 8.317 | 8.224 | 8.307 | 136,662 | +0.10(+1.26%) |
Jun 17, 2016 | 8.167 | 8.224 | 8.167 | 8.203 | 103,950 | +0.04(+0.44%) |
Jun 16, 2016 | 8.193 | 8.219 | 8.131 | 8.167 | 122,498 | -0.04(-0.44%) |
Jun 15, 2016 | 8.348 | 8.359 | 8.203 | 8.203 | 116,122 | -0.14(-1.67%) |
Jun 14, 2016 | 8.203 | 8.353 | 8.174 | 8.343 | 238,462 | +0.17(+2.02%) |
Jun 13, 2016 | 8.348 | 8.348 | 8.158 | 8.178 | 256,236 | -0.20(-2.41%) |
Jun 10, 2016 | 8.152 | 8.400 | 8.104 | 8.379 | 369,667 | +0.21(+2.53%) |
Jun 09, 2016 | 8.059 | 8.172 | 8.033 | 8.172 | 270,742 | +0.10(+1.28%) |
Jun 08, 2016 | 8.100 | 8.180 | 8.038 | 8.069 | 327,644 | -0.06(-0.76%) |
Jun 07, 2016 | 8.198 | 8.222 | 8.105 | 8.131 | 477,300 | -0.09(-1.07%) |
Jun 06, 2016 | 8.271 | 8.359 | 8.198 | 8.219 | 245,587 | -0.01(-0.13%) |
Jun 03, 2016 | 8.286 | 8.303 | 8.203 | 8.229 | 174,490 | -0.07(-0.81%) |
Jun 02, 2016 | 8.348 | 8.369 | 8.276 | 8.296 | 282,249 | -0.08(-0.99%) |
Jun 01, 2016 | 8.415 | 8.483 | 8.348 | 8.379 | 185,139 | -0.04(-0.43%) |
May 31, 2016 | 8.509 | 8.529 | 8.395 | 8.416 | 159,669 | -0.05(-0.55%) |
May 27, 2016 | 8.415 | 8.462 | 8.462 | 8.462 | 89,513 | +0.02(+0.25%) |
May 26, 2016 | 8.519 | 8.534 | 8.431 | 8.441 | 161,505 | -0.08(-0.91%) |
May 25, 2016 | 8.607 | 8.633 | 8.514 | 8.519 | 157,627 | -0.08(-0.90%) |
May 24, 2016 | 8.596 | 8.638 | 8.540 | 8.596 | 111,403 | +0.04(+0.48%) |
May 23, 2016 | 8.555 | 8.596 | 8.514 | 8.555 | 97,287 | +0.00(+0.00%) |
May 20, 2016 | 8.488 | 8.571 | 8.488 | 8.555 | 89,051 | +0.08(+0.90%) |
May 19, 2016 | 8.437 | 8.479 | 8.360 | 8.479 | 88,938 | +0.04(+0.43%) |
May 18, 2016 | 8.366 | 8.525 | 8.340 | 8.443 | 206,302 | +0.08(+0.92%) |
May 17, 2016 | 8.371 | 8.396 | 8.283 | 8.366 | 113,178 | -0.02(-0.25%) |
May 16, 2016 | 8.330 | 8.417 | 8.243 | 8.386 | 94,694 | +0.04(+0.43%) |
May 13, 2016 | 8.355 | 8.371 | 8.301 | 8.350 | 59,149 | +0.02(+0.19%) |
May 12, 2016 | 8.314 | 8.355 | 8.288 | 8.335 | 94,496 | +0.01(+0.12%) |
May 11, 2016 | 8.360 | 8.381 | 8.299 | 8.324 | 69,784 | -0.04(-0.43%) |
May 10, 2016 | 8.396 | 8.401 | 8.345 | 8.360 | 81,770 | +0.02(+0.25%) |
May 09, 2016 | 8.386 | 8.412 | 8.314 | 8.340 | 106,659 | -0.03(-0.31%) |
May 06, 2016 | 8.427 | 8.449 | 8.278 | 8.366 | 85,902 | -0.08(-0.97%) |
May 05, 2016 | 8.350 | 8.479 | 8.345 | 8.448 | 141,353 | +0.10(+1.17%) |
May 04, 2016 | 8.278 | 8.391 | 8.268 | 8.350 | 91,878 | +0.06(+0.68%) |
May 03, 2016 | 8.242 | 8.335 | 8.160 | 8.294 | 120,458 | +0.01(+0.06%) |