Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.706 | 9.726 | 9.666 | 9.693 | 242,576 | +0.02(+0.20%) |
Jul 28, 2016 | 9.699 | 9.699 | 9.647 | 9.673 | 181,178 | +0.00(+0.00%) |
Jul 27, 2016 | 9.706 | 9.706 | 9.647 | 9.673 | 154,260 | +0.00(+0.00%) |
Jul 26, 2016 | 9.673 | 9.686 | 9.660 | 9.673 | 227,826 | +0.05(+0.55%) |
Jul 25, 2016 | 9.660 | 9.673 | 9.620 | 9.620 | 183,264 | -0.03(-0.27%) |
Jul 22, 2016 | 9.627 | 9.647 | 9.620 | 9.647 | 184,991 | +0.01(+0.07%) |
Jul 21, 2016 | 9.588 | 9.640 | 9.588 | 9.640 | 211,926 | +0.04(+0.41%) |
Jul 20, 2016 | 9.555 | 9.601 | 9.535 | 9.601 | 209,386 | +0.05(+0.48%) |
Jul 19, 2016 | 9.555 | 9.575 | 9.476 | 9.555 | 265,101 | +0.04(+0.41%) |
Jul 18, 2016 | 9.463 | 9.548 | 9.456 | 9.515 | 292,743 | +0.12(+1.26%) |
Jul 15, 2016 | 9.220 | 9.397 | 9.220 | 9.397 | 549,013 | +0.20(+2.21%) |
Jul 14, 2016 | 9.332 | 9.410 | 9.167 | 9.194 | 1,732,504 | -0.22(-2.37%) |
Jul 13, 2016 | 9.601 | 9.614 | 9.404 | 9.417 | 724,367 | -0.18(-1.92%) |
Jul 12, 2016 | 9.726 | 9.732 | 9.542 | 9.601 | 354,145 | -0.10(-1.02%) |
Jul 11, 2016 | 9.791 | 9.798 | 9.699 | 9.699 | 246,501 | -0.08(-0.79%) |
Jul 08, 2016 | 9.757 | 9.776 | 9.704 | 9.776 | 149,503 | +0.07(+0.74%) |
Jul 07, 2016 | 9.750 | 9.776 | 9.704 | 9.704 | 397,449 | -0.04(-0.40%) |
Jul 06, 2016 | 9.743 | 9.796 | 9.743 | 9.743 | 234,365 | +0.02(+0.20%) |
Jul 05, 2016 | 9.770 | 9.776 | 9.724 | 9.724 | 185,315 | -0.03(-0.27%) |
Jul 01, 2016 | 9.757 | 9.750 | 9.750 | 9.750 | 297,023 | +0.04(+0.40%) |
Jun 30, 2016 | 9.704 | 9.750 | 9.658 | 9.711 | 327,688 | +0.03(+0.27%) |
Jun 29, 2016 | 9.560 | 9.685 | 9.560 | 9.685 | 391,654 | +0.13(+1.37%) |
Jun 28, 2016 | 9.574 | 9.604 | 9.552 | 9.554 | 179,055 | +0.00(+0.00%) |
Jun 27, 2016 | 9.606 | 9.606 | 9.541 | 9.554 | 273,330 | -0.01(-0.07%) |
Jun 24, 2016 | 9.560 | 9.606 | 9.515 | 9.560 | 231,500 | +0.06(+0.62%) |
Jun 23, 2016 | 9.567 | 9.567 | 9.502 | 9.502 | 146,976 | -0.03(-0.34%) |
Jun 22, 2016 | 9.502 | 9.547 | 9.489 | 9.534 | 211,475 | +0.05(+0.55%) |
Jun 21, 2016 | 9.410 | 9.482 | 9.410 | 9.482 | 270,522 | +0.10(+1.11%) |
Jun 20, 2016 | 9.436 | 9.443 | 9.377 | 9.377 | 199,738 | -0.04(-0.42%) |
Jun 17, 2016 | 9.482 | 9.482 | 9.417 | 9.417 | 198,896 | -0.03(-0.28%) |
Jun 16, 2016 | 9.462 | 9.482 | 9.436 | 9.443 | 156,035 | +0.02(+0.21%) |
Jun 15, 2016 | 9.443 | 9.476 | 9.391 | 9.423 | 444,912 | -0.01(-0.07%) |
Jun 14, 2016 | 9.456 | 9.476 | 9.423 | 9.430 | 193,388 | -0.03(-0.28%) |
Jun 13, 2016 | 9.489 | 9.489 | 9.456 | 9.456 | 119,946 | -0.01(-0.14%) |
Jun 10, 2016 | 9.495 | 9.521 | 9.430 | 9.469 | 143,418 | +0.00(+0.00%) |
Jun 09, 2016 | 9.502 | 9.521 | 9.462 | 9.469 | 202,745 | +0.02(+0.23%) |
Jun 08, 2016 | 9.519 | 9.519 | 9.447 | 9.447 | 204,642 | -0.04(-0.41%) |
Jun 07, 2016 | 9.434 | 9.493 | 9.428 | 9.486 | 213,876 | +0.05(+0.55%) |
Jun 06, 2016 | 9.434 | 9.467 | 9.434 | 9.434 | 125,887 | +0.00(+0.00%) |
Jun 03, 2016 | 9.415 | 9.434 | 9.376 | 9.434 | 307,334 | +0.06(+0.62%) |
Jun 02, 2016 | 9.324 | 9.378 | 9.317 | 9.376 | 131,911 | +0.05(+0.56%) |
Jun 01, 2016 | 9.265 | 9.337 | 9.247 | 9.324 | 241,503 | +0.10(+1.13%) |
May 31, 2016 | 9.233 | 9.233 | 9.181 | 9.220 | 270,823 | -0.02(-0.21%) |
May 27, 2016 | 9.265 | 9.239 | 9.239 | 9.239 | 174,253 | +0.00(+0.00%) |
May 26, 2016 | 9.239 | 9.252 | 9.220 | 9.239 | 154,096 | +0.05(+0.50%) |
May 25, 2016 | 9.200 | 9.233 | 9.168 | 9.194 | 223,949 | +0.03(+0.28%) |
May 24, 2016 | 9.187 | 9.213 | 9.155 | 9.168 | 305,671 | -0.02(-0.21%) |
May 23, 2016 | 9.155 | 9.220 | 9.129 | 9.187 | 178,220 | +0.07(+0.71%) |
May 20, 2016 | 9.109 | 9.155 | 9.096 | 9.122 | 434,522 | +0.04(+0.43%) |
May 19, 2016 | 9.174 | 9.187 | 9.057 | 9.083 | 504,920 | -0.14(-1.48%) |
May 18, 2016 | 9.337 | 9.337 | 9.220 | 9.220 | 333,447 | -0.08(-0.91%) |
May 17, 2016 | 9.330 | 9.343 | 9.298 | 9.304 | 154,653 | +0.01(+0.07%) |
May 16, 2016 | 9.363 | 9.363 | 9.298 | 9.298 | 188,993 | -0.03(-0.35%) |
May 13, 2016 | 9.356 | 9.369 | 9.330 | 9.330 | 156,913 | +0.00(+0.00%) |
May 12, 2016 | 9.337 | 9.369 | 9.330 | 9.330 | 143,515 | -0.01(-0.14%) |
May 11, 2016 | 9.408 | 9.432 | 9.337 | 9.343 | 211,733 | -0.08(-0.81%) |
May 10, 2016 | 9.445 | 9.452 | 9.400 | 9.419 | 145,558 | +0.01(+0.07%) |
May 09, 2016 | 9.445 | 9.445 | 9.413 | 9.413 | 136,771 | -0.03(-0.27%) |
May 06, 2016 | 9.368 | 9.439 | 9.361 | 9.439 | 157,252 | +0.07(+0.76%) |
May 05, 2016 | 9.355 | 9.368 | 9.342 | 9.368 | 145,815 | +0.04(+0.42%) |
May 04, 2016 | 9.309 | 9.329 | 9.297 | 9.329 | 119,227 | +0.01(+0.14%) |
May 03, 2016 | 9.290 | 9.316 | 9.284 | 9.316 | 172,960 | +0.01(+0.14%) |