Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.157 | 9.157 | 9.139 | 9.141 | 1,211 | +0.01(+0.13%) |
Jul 28, 2016 | 9.175 | 9.175 | 9.121 | 9.129 | 3,365 | -0.02(-0.21%) |
Jul 27, 2016 | 9.229 | 9.229 | 9.148 | 9.148 | 1,960 | -0.05(-0.54%) |
Jul 26, 2016 | 9.265 | 9.265 | 9.198 | 9.198 | 2,614 | +0.08(+0.92%) |
Jul 25, 2016 | 8.971 | 9.185 | 8.971 | 9.114 | 6,738 | -0.11(-1.22%) |
Jul 21, 2016 | 9.218 | 9.227 | 9.227 | 9.227 | 75 | -0.05(-0.57%) |
Jul 19, 2016 | 9.580 | 9.280 | 9.280 | 9.280 | 135 | -0.21(-2.23%) |
Jul 18, 2016 | 9.254 | 9.677 | 8.962 | 9.492 | 42,541 | -0.12(-1.28%) |
Jul 15, 2016 | 9.280 | 9.616 | 9.245 | 9.616 | 6,183 | +0.09(+0.93%) |
Jul 14, 2016 | 9.404 | 9.616 | 9.236 | 9.527 | 12,944 | +0.12(+1.31%) |
Jul 13, 2016 | 9.360 | 9.404 | 9.156 | 9.404 | 14,460 | +0.00(+0.00%) |
Jul 11, 2016 | 9.068 | 9.404 | 9.404 | 9.404 | 74 | +0.18(+1.91%) |
Jul 08, 2016 | 9.152 | 9.289 | 9.152 | 9.227 | 6,398 | +0.09(+0.97%) |
Jul 06, 2016 | 9.121 | 9.139 | 9.139 | 9.139 | 61 | +0.12(+1.31%) |
Jul 05, 2016 | 8.962 | 8.962 | 8.962 | 9.021 | 488 | -0.00(-0.03%) |
Jun 30, 2016 | 9.112 | 9.024 | 9.024 | 9.024 | 792 | -0.01(-0.16%) |
Jun 29, 2016 | 9.015 | 9.262 | 8.909 | 9.039 | 1,636 | -0.04(-0.43%) |
Jun 28, 2016 | 9.098 | 9.098 | 9.078 | 9.078 | 320 | +0.10(+1.09%) |
Jun 27, 2016 | 8.980 | 8.980 | 8.980 | 8.980 | 532 | -0.17(-1.83%) |
Jun 24, 2016 | 8.996 | 9.148 | 8.962 | 9.148 | 2,038 | +0.07(+0.78%) |
Jun 23, 2016 | 8.882 | 9.262 | 8.777 | 9.077 | 12,545 | +0.22(+2.44%) |
Jun 22, 2016 | 8.936 | 8.936 | 8.861 | 8.861 | 309 | -0.05(-0.55%) |
Jun 21, 2016 | 8.839 | 8.909 | 8.697 | 8.909 | 5,397 | -0.03(-0.30%) |
Jun 20, 2016 | 8.565 | 9.051 | 8.565 | 8.936 | 5,991 | +0.31(+3.58%) |
Jun 17, 2016 | 8.885 | 9.148 | 8.609 | 8.627 | 12,333 | -0.40(-4.40%) |
Jun 16, 2016 | 9.372 | 9.372 | 8.984 | 9.024 | 2,517 | -0.30(-3.22%) |
Jun 15, 2016 | 9.404 | 9.404 | 9.280 | 9.324 | 5,126 | -0.03(-0.29%) |
Jun 14, 2016 | 9.351 | 9.510 | 9.351 | 9.351 | 3,451 | -0.02(-0.18%) |
Jun 13, 2016 | 9.563 | 9.660 | 9.368 | 9.368 | 14,528 | -0.15(-1.59%) |
Jun 10, 2016 | 9.730 | 9.730 | 9.519 | 9.519 | 348 | -0.09(-0.91%) |
Jun 08, 2016 | 9.810 | 9.607 | 9.607 | 9.607 | 17,554 | -0.20(-2.09%) |
Jun 07, 2016 | 9.704 | 9.889 | 9.704 | 9.811 | 1,933 | -0.08(-0.79%) |
Jun 06, 2016 | 9.501 | 9.889 | 9.492 | 9.889 | 1,130 | +0.41(+4.32%) |
Jun 03, 2016 | 9.483 | 9.483 | 9.404 | 9.480 | 973 | +0.12(+1.28%) |
Jun 01, 2016 | 9.483 | 9.360 | 9.360 | 9.360 | 113 | -0.10(-1.04%) |
May 31, 2016 | 9.386 | 9.527 | 9.386 | 9.458 | 2,164 | +0.01(+0.10%) |
May 27, 2016 | 9.430 | 9.448 | 9.448 | 9.448 | 1,132 | -0.18(-1.82%) |
May 26, 2016 | 9.511 | 9.623 | 9.511 | 9.623 | 575 | +0.08(+0.82%) |
May 25, 2016 | 9.535 | 9.563 | 9.535 | 9.545 | 340 | +0.18(+1.88%) |
May 24, 2016 | 9.368 | 9.368 | 9.368 | 9.368 | 321 | -0.26(-2.66%) |
May 23, 2016 | 9.395 | 9.624 | 9.395 | 9.624 | 476 | +0.05(+0.55%) |
May 20, 2016 | 9.457 | 9.571 | 9.448 | 9.571 | 526 | +0.13(+1.33%) |
May 19, 2016 | 9.404 | 9.446 | 9.404 | 9.446 | 870 | +0.11(+1.16%) |
May 18, 2016 | 9.324 | 9.338 | 9.324 | 9.338 | 585 | -0.02(-0.23%) |
May 17, 2016 | 9.360 | 9.360 | 9.360 | 9.360 | 392 | -0.21(-2.18%) |
May 16, 2016 | 9.642 | 9.642 | 9.271 | 9.568 | 2,898 | -0.07(-0.77%) |
May 13, 2016 | 9.642 | 9.642 | 9.642 | 9.642 | 320 | -0.16(-1.62%) |
May 12, 2016 | 9.698 | 9.801 | 9.360 | 9.801 | 2,217 | -0.02(-0.19%) |
May 11, 2016 | 9.633 | 9.820 | 9.633 | 9.820 | 1,154 | +0.17(+1.74%) |
May 10, 2016 | 9.704 | 9.775 | 9.651 | 9.652 | 3,295 | +0.03(+0.28%) |
May 09, 2016 | 9.651 | 9.695 | 9.607 | 9.624 | 1,442 | -0.03(-0.35%) |
May 06, 2016 | 9.526 | 9.659 | 9.518 | 9.658 | 1,954 | +0.28(+3.00%) |
May 05, 2016 | 9.540 | 9.554 | 9.360 | 9.377 | 1,773 | +0.10(+1.13%) |
May 04, 2016 | 9.580 | 9.580 | 9.271 | 9.272 | 509 | -0.36(-3.75%) |
May 03, 2016 | 9.633 | 9.642 | 9.633 | 9.633 | 970 | +0.03(+0.27%) |