Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.446 | 8.450 | 8.414 | 8.440 | 112,601 | +0.02(+0.19%) |
Jul 28, 2016 | 8.388 | 8.425 | 8.364 | 8.425 | 78,276 | +0.01(+0.06%) |
Jul 27, 2016 | 8.367 | 8.430 | 8.320 | 8.419 | 118,722 | +0.04(+0.50%) |
Jul 26, 2016 | 8.320 | 8.377 | 8.288 | 8.377 | 139,636 | +0.08(+1.01%) |
Jul 25, 2016 | 8.503 | 8.519 | 8.283 | 8.294 | 260,008 | -0.20(-2.35%) |
Jul 22, 2016 | 8.477 | 8.509 | 8.472 | 8.493 | 51,210 | +0.00(+0.00%) |
Jul 21, 2016 | 8.482 | 8.535 | 8.482 | 8.493 | 65,701 | -0.01(-0.12%) |
Jul 20, 2016 | 8.503 | 8.509 | 8.477 | 8.503 | 57,429 | +0.02(+0.23%) |
Jul 19, 2016 | 8.437 | 8.494 | 8.400 | 8.483 | 169,390 | +0.03(+0.37%) |
Jul 18, 2016 | 8.364 | 8.457 | 8.364 | 8.452 | 135,113 | +0.09(+1.06%) |
Jul 15, 2016 | 8.395 | 8.395 | 8.291 | 8.364 | 104,669 | -0.03(-0.37%) |
Jul 14, 2016 | 8.421 | 8.421 | 8.343 | 8.395 | 79,005 | +0.04(+0.44%) |
Jul 13, 2016 | 8.463 | 8.463 | 8.322 | 8.358 | 127,704 | -0.12(-1.41%) |
Jul 12, 2016 | 8.426 | 8.504 | 8.400 | 8.478 | 148,900 | +0.06(+0.74%) |
Jul 11, 2016 | 8.473 | 8.519 | 8.400 | 8.416 | 129,753 | -0.03(-0.37%) |
Jul 08, 2016 | 8.499 | 8.473 | 8.442 | 8.447 | 118,147 | -0.03(-0.31%) |
Jul 07, 2016 | 8.499 | 8.520 | 8.463 | 8.473 | 67,847 | -0.07(-0.79%) |
Jul 06, 2016 | 8.463 | 8.541 | 8.400 | 8.541 | 90,496 | +0.07(+0.86%) |
Jul 05, 2016 | 8.504 | 8.504 | 8.379 | 8.468 | 106,568 | -0.03(-0.37%) |
Jul 01, 2016 | 8.509 | 8.499 | 8.499 | 8.499 | 101,772 | +0.02(+0.18%) |
Jun 30, 2016 | 8.431 | 8.499 | 8.374 | 8.483 | 230,966 | +0.08(+0.93%) |
Jun 29, 2016 | 8.244 | 8.410 | 8.244 | 8.405 | 166,203 | +0.22(+2.74%) |
Jun 28, 2016 | 8.176 | 8.218 | 8.129 | 8.181 | 122,116 | +0.03(+0.38%) |
Jun 27, 2016 | 8.202 | 8.202 | 8.063 | 8.150 | 155,023 | -0.08(-1.01%) |
Jun 24, 2016 | 8.134 | 8.291 | 8.098 | 8.233 | 149,276 | -0.06(-0.75%) |
Jun 23, 2016 | 8.348 | 8.348 | 8.249 | 8.296 | 122,287 | -0.01(-0.06%) |
Jun 22, 2016 | 8.291 | 8.322 | 8.254 | 8.301 | 76,396 | +0.04(+0.44%) |
Jun 21, 2016 | 8.343 | 8.343 | 8.254 | 8.265 | 86,757 | -0.04(-0.51%) |
Jun 20, 2016 | 8.250 | 8.318 | 8.225 | 8.307 | 136,654 | +0.10(+1.26%) |
Jun 17, 2016 | 8.168 | 8.225 | 8.168 | 8.204 | 103,943 | +0.04(+0.44%) |
Jun 16, 2016 | 8.194 | 8.219 | 8.131 | 8.168 | 122,491 | -0.04(-0.44%) |
Jun 15, 2016 | 8.349 | 8.359 | 8.204 | 8.204 | 116,115 | -0.14(-1.67%) |
Jun 14, 2016 | 8.204 | 8.354 | 8.175 | 8.344 | 238,448 | +0.17(+2.02%) |
Jun 13, 2016 | 8.349 | 8.349 | 8.159 | 8.178 | 256,220 | -0.20(-2.41%) |
Jun 10, 2016 | 8.152 | 8.400 | 8.104 | 8.380 | 369,644 | +0.21(+2.53%) |
Jun 09, 2016 | 8.059 | 8.173 | 8.033 | 8.173 | 270,725 | +0.10(+1.28%) |
Jun 08, 2016 | 8.100 | 8.181 | 8.038 | 8.069 | 327,624 | -0.06(-0.76%) |
Jun 07, 2016 | 8.199 | 8.222 | 8.106 | 8.131 | 477,271 | -0.09(-1.07%) |
Jun 06, 2016 | 8.271 | 8.359 | 8.199 | 8.219 | 245,572 | -0.01(-0.13%) |
Jun 03, 2016 | 8.287 | 8.304 | 8.204 | 8.230 | 174,479 | -0.07(-0.81%) |
Jun 02, 2016 | 8.349 | 8.369 | 8.276 | 8.297 | 282,231 | -0.08(-0.99%) |
Jun 01, 2016 | 8.416 | 8.483 | 8.349 | 8.380 | 185,127 | -0.04(-0.43%) |
May 31, 2016 | 8.509 | 8.530 | 8.395 | 8.416 | 159,659 | -0.05(-0.55%) |
May 27, 2016 | 8.416 | 8.463 | 8.463 | 8.463 | 89,508 | +0.02(+0.25%) |
May 26, 2016 | 8.519 | 8.535 | 8.431 | 8.442 | 161,496 | -0.08(-0.91%) |
May 25, 2016 | 8.607 | 8.633 | 8.514 | 8.519 | 157,618 | -0.08(-0.90%) |
May 24, 2016 | 8.597 | 8.638 | 8.540 | 8.597 | 111,396 | +0.04(+0.48%) |
May 23, 2016 | 8.556 | 8.597 | 8.514 | 8.556 | 97,281 | +0.00(+0.00%) |
May 20, 2016 | 8.488 | 8.571 | 8.488 | 8.556 | 89,046 | +0.08(+0.90%) |
May 19, 2016 | 8.438 | 8.479 | 8.361 | 8.479 | 88,932 | +0.04(+0.43%) |
May 18, 2016 | 8.366 | 8.525 | 8.340 | 8.443 | 206,289 | +0.08(+0.92%) |
May 17, 2016 | 8.371 | 8.397 | 8.284 | 8.366 | 113,171 | -0.02(-0.25%) |
May 16, 2016 | 8.330 | 8.418 | 8.243 | 8.387 | 94,688 | +0.04(+0.43%) |
May 13, 2016 | 8.356 | 8.371 | 8.302 | 8.351 | 59,145 | +0.02(+0.18%) |
May 12, 2016 | 8.315 | 8.356 | 8.289 | 8.335 | 94,490 | +0.01(+0.12%) |
May 11, 2016 | 8.361 | 8.381 | 8.299 | 8.325 | 69,780 | -0.04(-0.43%) |
May 10, 2016 | 8.397 | 8.402 | 8.345 | 8.361 | 81,765 | +0.02(+0.25%) |
May 09, 2016 | 8.387 | 8.412 | 8.315 | 8.340 | 106,652 | -0.03(-0.31%) |
May 06, 2016 | 8.428 | 8.449 | 8.279 | 8.366 | 85,896 | -0.08(-0.97%) |
May 05, 2016 | 8.351 | 8.479 | 8.345 | 8.448 | 141,345 | +0.10(+1.17%) |
May 04, 2016 | 8.279 | 8.392 | 8.268 | 8.351 | 91,872 | +0.06(+0.68%) |
May 03, 2016 | 8.243 | 8.335 | 8.160 | 8.294 | 120,451 | +0.01(+0.06%) |