Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.454 | 9.582 | 9.454 | 9.578 | 123,135 | +0.10(+1.01%) |
Jul 28, 2016 | 9.466 | 9.518 | 9.454 | 9.482 | 116,893 | +0.02(+0.21%) |
Jul 27, 2016 | 9.506 | 9.546 | 9.462 | 9.462 | 137,852 | -0.06(-0.59%) |
Jul 26, 2016 | 9.526 | 9.562 | 9.498 | 9.518 | 129,758 | -0.02(-0.25%) |
Jul 25, 2016 | 9.458 | 9.550 | 9.458 | 9.542 | 154,232 | +0.03(+0.34%) |
Jul 22, 2016 | 9.498 | 9.534 | 9.454 | 9.510 | 88,091 | -0.01(-0.08%) |
Jul 21, 2016 | 9.458 | 9.550 | 9.427 | 9.518 | 106,230 | +0.05(+0.55%) |
Jul 20, 2016 | 9.490 | 9.537 | 9.407 | 9.466 | 76,831 | +0.05(+0.51%) |
Jul 19, 2016 | 9.571 | 9.571 | 9.409 | 9.418 | 162,344 | -0.10(-1.10%) |
Jul 18, 2016 | 9.472 | 9.598 | 9.428 | 9.523 | 181,652 | +0.06(+0.58%) |
Jul 15, 2016 | 9.346 | 9.468 | 9.346 | 9.468 | 140,644 | +0.09(+0.97%) |
Jul 14, 2016 | 9.472 | 9.505 | 9.196 | 9.377 | 372,524 | -0.07(-0.71%) |
Jul 13, 2016 | 9.523 | 9.551 | 9.425 | 9.444 | 127,484 | -0.08(-0.83%) |
Jul 12, 2016 | 9.405 | 9.545 | 9.393 | 9.523 | 323,181 | +0.16(+1.73%) |
Jul 11, 2016 | 9.314 | 9.421 | 9.306 | 9.361 | 158,655 | +0.08(+0.89%) |
Jul 08, 2016 | 9.271 | 9.306 | 9.255 | 9.278 | 130,557 | +0.07(+0.77%) |
Jul 07, 2016 | 9.219 | 9.302 | 9.200 | 9.207 | 115,139 | +0.05(+0.52%) |
Jul 06, 2016 | 9.148 | 9.219 | 9.136 | 9.160 | 87,196 | +0.03(+0.35%) |
Jul 05, 2016 | 9.132 | 9.156 | 9.117 | 9.129 | 163,507 | +0.00(+0.04%) |
Jul 01, 2016 | 9.152 | 9.125 | 9.125 | 9.125 | 104,393 | +0.00(+0.00%) |
Jun 30, 2016 | 9.125 | 9.152 | 9.081 | 9.125 | 102,855 | +0.00(+0.04%) |
Jun 29, 2016 | 9.168 | 9.168 | 9.077 | 9.121 | 144,508 | +0.02(+0.17%) |
Jun 28, 2016 | 9.263 | 9.272 | 9.105 | 9.105 | 156,957 | -0.16(-1.70%) |
Jun 27, 2016 | 9.357 | 9.361 | 9.219 | 9.263 | 175,852 | -0.07(-0.72%) |
Jun 24, 2016 | 9.176 | 9.330 | 9.176 | 9.330 | 93,685 | +0.04(+0.47%) |
Jun 23, 2016 | 9.298 | 9.306 | 9.255 | 9.286 | 130,914 | +0.02(+0.17%) |
Jun 22, 2016 | 9.251 | 9.292 | 9.215 | 9.271 | 61,242 | -0.04(-0.38%) |
Jun 21, 2016 | 9.267 | 9.306 | 9.217 | 9.306 | 62,818 | +0.10(+1.07%) |
Jun 20, 2016 | 9.121 | 9.223 | 9.121 | 9.207 | 108,222 | +0.07(+0.78%) |
Jun 17, 2016 | 9.026 | 9.136 | 9.026 | 9.136 | 77,405 | +0.07(+0.83%) |
Jun 16, 2016 | 9.089 | 9.129 | 9.030 | 9.061 | 176,457 | -0.07(-0.78%) |
Jun 15, 2016 | 9.097 | 9.190 | 9.022 | 9.132 | 204,342 | +0.08(+0.89%) |
Jun 14, 2016 | 9.141 | 9.141 | 9.032 | 9.052 | 266,916 | -0.06(-0.69%) |
Jun 13, 2016 | 9.251 | 9.251 | 9.110 | 9.114 | 118,295 | -0.07(-0.81%) |
Jun 10, 2016 | 9.255 | 9.259 | 9.173 | 9.188 | 88,330 | -0.06(-0.68%) |
Jun 09, 2016 | 9.141 | 9.251 | 9.141 | 9.251 | 145,173 | +0.10(+1.07%) |
Jun 08, 2016 | 9.161 | 9.200 | 9.153 | 9.153 | 60,154 | -0.03(-0.30%) |
Jun 07, 2016 | 9.200 | 9.239 | 9.169 | 9.180 | 62,379 | -0.02(-0.21%) |
Jun 06, 2016 | 9.141 | 9.216 | 9.122 | 9.200 | 140,260 | +0.04(+0.43%) |
Jun 03, 2016 | 9.106 | 9.173 | 9.083 | 9.161 | 76,291 | +0.09(+0.95%) |
Jun 02, 2016 | 9.083 | 9.114 | 9.048 | 9.075 | 124,359 | +0.02(+0.22%) |
Jun 01, 2016 | 9.067 | 9.091 | 9.044 | 9.055 | 105,593 | -0.05(-0.56%) |
May 31, 2016 | 9.075 | 9.149 | 9.063 | 9.106 | 151,449 | +0.04(+0.47%) |
May 27, 2016 | 8.973 | 9.063 | 9.063 | 9.063 | 140,532 | +0.09(+1.00%) |
May 26, 2016 | 8.997 | 9.075 | 8.942 | 8.973 | 145,841 | +0.02(+0.17%) |
May 25, 2016 | 9.016 | 9.024 | 8.927 | 8.958 | 114,417 | +0.00(+0.00%) |
May 24, 2016 | 8.938 | 9.040 | 8.938 | 8.958 | 229,459 | +0.02(+0.22%) |
May 23, 2016 | 8.954 | 8.981 | 8.927 | 8.938 | 98,213 | +0.01(+0.13%) |
May 20, 2016 | 8.907 | 8.958 | 8.841 | 8.926 | 188,261 | -0.04(-0.44%) |
May 19, 2016 | 9.032 | 9.073 | 8.872 | 8.966 | 296,297 | -0.16(-1.71%) |
May 18, 2016 | 9.102 | 9.122 | 9.009 | 9.122 | 133,538 | -0.03(-0.28%) |
May 17, 2016 | 9.089 | 9.167 | 9.089 | 9.147 | 123,262 | +0.04(+0.42%) |
May 16, 2016 | 8.996 | 9.120 | 8.981 | 9.109 | 135,636 | +0.08(+0.86%) |
May 13, 2016 | 8.958 | 9.031 | 8.958 | 9.031 | 188,331 | +0.06(+0.65%) |
May 12, 2016 | 8.981 | 8.989 | 8.946 | 8.973 | 129,240 | +0.02(+0.17%) |
May 11, 2016 | 8.985 | 8.993 | 8.938 | 8.958 | 135,292 | -0.03(-0.37%) |
May 10, 2016 | 8.954 | 8.993 | 8.954 | 8.991 | 78,158 | +0.05(+0.58%) |
May 09, 2016 | 8.989 | 9.008 | 8.931 | 8.938 | 136,099 | -0.05(-0.52%) |
May 06, 2016 | 8.927 | 8.985 | 8.886 | 8.985 | 97,627 | +0.06(+0.65%) |
May 05, 2016 | 8.869 | 8.969 | 8.869 | 8.927 | 125,835 | -0.00(-0.04%) |
May 04, 2016 | 8.942 | 9.004 | 8.927 | 8.931 | 116,902 | -0.05(-0.56%) |
May 03, 2016 | 8.981 | 9.008 | 8.896 | 8.981 | 74,771 | +0.00(+0.00%) |