Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.728 | 9.811 | 9.728 | 9.811 | 1,672 | +0.08(+0.86%) |
Jul 28, 2016 | 9.595 | 9.728 | 9.580 | 9.728 | 671 | -0.07(-0.68%) |
Jul 26, 2016 | 9.645 | 9.795 | 9.795 | 9.795 | 148 | +0.16(+1.64%) |
Jul 25, 2016 | 9.661 | 9.661 | 9.628 | 9.636 | 4,053 | +0.07(+0.78%) |
Jul 22, 2016 | 9.536 | 9.570 | 9.536 | 9.561 | 4,219 | -0.10(-1.03%) |
Jul 21, 2016 | 9.604 | 9.661 | 9.569 | 9.661 | 4,808 | +0.02(+0.26%) |
Jul 20, 2016 | 9.661 | 9.661 | 9.620 | 9.636 | 4,039 | -0.06(-0.64%) |
Jul 19, 2016 | 9.661 | 9.761 | 9.645 | 9.699 | 21,233 | -0.00(-0.04%) |
Jul 18, 2016 | 9.661 | 9.723 | 9.636 | 9.703 | 16,396 | +0.05(+0.56%) |
Jul 15, 2016 | 9.495 | 9.649 | 9.495 | 9.649 | 1,439 | +0.07(+0.74%) |
Jul 14, 2016 | 9.387 | 9.578 | 9.387 | 9.578 | 821 | -0.12(-1.20%) |
Jul 13, 2016 | 9.561 | 9.695 | 9.511 | 9.695 | 852 | +0.12(+1.22%) |
Jul 12, 2016 | 9.562 | 9.645 | 9.495 | 9.578 | 8,151 | +0.20(+2.13%) |
Jul 11, 2016 | 9.237 | 9.520 | 9.237 | 9.378 | 4,950 | +0.14(+1.53%) |
Jul 08, 2016 | 9.237 | 9.237 | 9.220 | 9.237 | 1,940 | +0.01(+0.09%) |
Jul 07, 2016 | 9.236 | 9.236 | 9.228 | 9.228 | 423 | +0.19(+2.12%) |
Jul 05, 2016 | 9.328 | 9.328 | 8.862 | 9.037 | 3,758 | -0.13(-1.45%) |
Jun 30, 2016 | 9.328 | 9.170 | 9.170 | 9.170 | 2,761 | -0.19(-2.05%) |
Jun 29, 2016 | 9.282 | 9.362 | 9.203 | 9.362 | 5,593 | +0.05(+0.54%) |
Jun 28, 2016 | 9.253 | 9.362 | 8.837 | 9.312 | 6,696 | +0.00(+0.00%) |
Jun 27, 2016 | 9.162 | 9.503 | 9.078 | 9.312 | 22,889 | +0.07(+0.81%) |
Jun 24, 2016 | 9.278 | 9.628 | 9.228 | 9.237 | 13,268 | -0.02(-0.27%) |
Jun 23, 2016 | 9.362 | 9.578 | 8.937 | 9.262 | 9,449 | -0.07(-0.71%) |
Jun 22, 2016 | 9.137 | 9.403 | 9.095 | 9.328 | 3,002 | -0.13(-1.41%) |
Jun 21, 2016 | 9.437 | 9.623 | 8.941 | 9.461 | 2,996 | +0.02(+0.26%) |
Jun 20, 2016 | 9.131 | 9.495 | 9.032 | 9.437 | 4,899 | +0.26(+2.88%) |
Jun 17, 2016 | 8.908 | 9.387 | 8.908 | 9.173 | 88,856 | +0.17(+1.93%) |
Jun 16, 2016 | 9.016 | 9.139 | 8.718 | 8.999 | 22,425 | +0.01(+0.09%) |
Jun 15, 2016 | 8.793 | 9.123 | 8.793 | 8.991 | 15,306 | -0.14(-1.54%) |
Jun 14, 2016 | 9.115 | 9.139 | 9.007 | 9.131 | 8,192 | -0.02(-0.27%) |
Jun 13, 2016 | 9.536 | 9.668 | 9.082 | 9.156 | 12,361 | -0.33(-3.48%) |
Jun 10, 2016 | 9.602 | 9.602 | 9.222 | 9.486 | 6,839 | +0.07(+0.79%) |
Jun 09, 2016 | 9.618 | 9.618 | 8.958 | 9.412 | 20,748 | +0.15(+1.60%) |
Jun 08, 2016 | 9.701 | 9.734 | 8.718 | 9.263 | 15,894 | +0.06(+0.63%) |
Jun 07, 2016 | 8.702 | 9.883 | 8.652 | 9.206 | 16,387 | +0.45(+5.19%) |
Jun 06, 2016 | 8.611 | 8.875 | 8.611 | 8.751 | 12,260 | +0.07(+0.86%) |
Jun 03, 2016 | 8.776 | 8.776 | 8.669 | 8.677 | 8,260 | -0.02(-0.28%) |
Jun 02, 2016 | 8.917 | 8.917 | 8.702 | 8.702 | 30,198 | -0.04(-0.47%) |
Jun 01, 2016 | 8.727 | 8.793 | 8.678 | 8.743 | 7,859 | -0.23(-2.58%) |
May 31, 2016 | 8.793 | 8.974 | 8.743 | 8.974 | 10,043 | +0.18(+2.07%) |
May 27, 2016 | 8.784 | 8.793 | 8.793 | 8.793 | 847 | -0.03(-0.37%) |
May 26, 2016 | 8.751 | 8.826 | 8.751 | 8.826 | 2,180 | +0.01(+0.09%) |
May 25, 2016 | 8.875 | 8.875 | 8.818 | 8.818 | 3,880 | -0.06(-0.65%) |
May 24, 2016 | 8.699 | 8.875 | 8.661 | 8.875 | 11,960 | +0.16(+1.80%) |
May 23, 2016 | 8.570 | 8.718 | 8.570 | 8.718 | 402 | +0.16(+1.83%) |
May 20, 2016 | 8.562 | 8.562 | 8.562 | 8.562 | 299 | -0.09(-1.04%) |
May 19, 2016 | 8.652 | 8.652 | 8.652 | 8.652 | 290 | +0.08(+0.95%) |
May 18, 2016 | 8.570 | 8.570 | 8.570 | 8.570 | 151 | +0.02(+0.19%) |
May 17, 2016 | 8.677 | 8.751 | 8.471 | 8.553 | 15,707 | -0.19(-2.17%) |
May 16, 2016 | 8.751 | 8.751 | 8.743 | 8.743 | 2,358 | +0.03(+0.38%) |
May 13, 2016 | 8.685 | 8.756 | 8.685 | 8.710 | 6,762 | +0.03(+0.38%) |
May 12, 2016 | 8.689 | 8.702 | 8.677 | 8.677 | 586 | -0.02(-0.28%) |
May 11, 2016 | 8.709 | 8.710 | 8.669 | 8.702 | 3,666 | +0.02(+0.29%) |
May 10, 2016 | 8.710 | 8.710 | 8.670 | 8.677 | 3,366 | -0.06(-0.66%) |
May 09, 2016 | 8.669 | 8.743 | 8.669 | 8.735 | 3,065 | -0.02(-0.28%) |
May 06, 2016 | 8.685 | 8.768 | 8.669 | 8.760 | 2,785 | +0.00(+0.00%) |
May 04, 2016 | 8.793 | 8.760 | 8.760 | 8.760 | 89 | +0.09(+1.05%) |
May 03, 2016 | 8.751 | 8.773 | 8.669 | 8.669 | 13,754 | -0.04(-0.47%) |