Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.995 | 10.32 | 9.660 | 10.02 | 94,923 | +0.14(+1.40%) |
Jul 28, 2016 | 9.008 | 9.936 | 9.008 | 9.877 | 139,219 | +0.82(+9.05%) |
Jul 27, 2016 | 9.107 | 9.175 | 8.801 | 9.057 | 44,506 | +0.08(+0.88%) |
Jul 26, 2016 | 8.790 | 8.988 | 8.692 | 8.978 | 85,670 | +0.23(+2.60%) |
Jul 25, 2016 | 9.057 | 9.107 | 8.741 | 8.751 | 73,543 | -0.29(-3.17%) |
Jul 22, 2016 | 8.978 | 9.107 | 8.711 | 9.037 | 21,383 | +0.04(+0.44%) |
Jul 21, 2016 | 8.761 | 9.136 | 8.721 | 8.998 | 20,426 | +0.08(+0.89%) |
Jul 20, 2016 | 8.978 | 9.087 | 8.764 | 8.919 | 22,032 | -0.07(-0.77%) |
Jul 19, 2016 | 8.771 | 9.126 | 8.761 | 8.988 | 16,779 | +0.19(+2.13%) |
Jul 18, 2016 | 8.939 | 9.225 | 8.415 | 8.800 | 44,194 | -0.19(-2.09%) |
Jul 15, 2016 | 9.107 | 9.126 | 8.939 | 8.988 | 19,799 | -0.09(-0.98%) |
Jul 14, 2016 | 9.304 | 9.304 | 8.889 | 9.077 | 30,565 | -0.11(-1.18%) |
Jul 13, 2016 | 9.294 | 9.442 | 9.071 | 9.186 | 18,498 | -0.15(-1.59%) |
Jul 12, 2016 | 9.255 | 9.541 | 9.245 | 9.334 | 44,119 | +0.11(+1.18%) |
Jul 11, 2016 | 9.077 | 9.546 | 9.077 | 9.225 | 30,476 | +0.14(+1.52%) |
Jul 08, 2016 | 9.018 | 9.136 | 8.909 | 9.087 | 32,570 | +0.18(+2.00%) |
Jul 07, 2016 | 8.751 | 9.037 | 8.721 | 8.909 | 22,884 | +0.17(+1.92%) |
Jul 05, 2016 | 8.632 | 8.771 | 8.613 | 8.741 | 16,136 | +0.02(+0.23%) |
Jul 01, 2016 | 8.534 | 8.721 | 8.721 | 8.721 | 28,855 | +0.16(+1.85%) |
Jun 30, 2016 | 8.405 | 8.593 | 8.405 | 8.563 | 23,910 | +0.16(+1.88%) |
Jun 29, 2016 | 8.415 | 8.682 | 8.040 | 8.405 | 38,540 | +0.02(+0.24%) |
Jun 28, 2016 | 8.445 | 8.583 | 8.232 | 8.386 | 40,764 | +0.01(+0.12%) |
Jun 27, 2016 | 8.534 | 8.573 | 8.130 | 8.376 | 21,863 | -0.20(-2.30%) |
Jun 24, 2016 | 8.395 | 8.593 | 8.000 | 8.573 | 31,690 | -0.04(-0.46%) |
Jun 23, 2016 | 8.731 | 8.731 | 8.583 | 8.613 | 17,037 | -0.07(-0.80%) |
Jun 22, 2016 | 8.850 | 8.850 | 8.632 | 8.682 | 18,216 | -0.08(-0.90%) |
Jun 21, 2016 | 8.840 | 8.860 | 8.731 | 8.761 | 7,584 | -0.02(-0.23%) |
Jun 20, 2016 | 8.771 | 8.889 | 8.731 | 8.781 | 30,360 | +0.04(+0.45%) |
Jun 17, 2016 | 8.761 | 8.874 | 8.603 | 8.741 | 21,575 | -0.11(-1.23%) |
Jun 16, 2016 | 8.830 | 8.939 | 8.623 | 8.850 | 31,891 | +0.01(+0.11%) |
Jun 15, 2016 | 8.445 | 9.146 | 8.148 | 8.840 | 72,779 | +0.35(+4.07%) |
Jun 14, 2016 | 8.445 | 8.642 | 8.109 | 8.494 | 44,515 | +0.05(+0.58%) |
Jun 13, 2016 | 8.682 | 8.682 | 8.395 | 8.445 | 12,551 | -0.27(-3.06%) |
Jun 10, 2016 | 8.613 | 8.771 | 8.524 | 8.711 | 29,668 | +0.06(+0.68%) |
Jun 09, 2016 | 8.425 | 8.751 | 8.425 | 8.652 | 15,112 | +0.08(+0.92%) |
Jun 08, 2016 | 8.702 | 8.771 | 8.405 | 8.573 | 13,451 | -0.15(-1.70%) |
Jun 07, 2016 | 8.781 | 9.195 | 8.692 | 8.721 | 9,249 | -0.09(-1.01%) |
Jun 06, 2016 | 8.494 | 9.225 | 8.494 | 8.810 | 35,530 | +0.35(+4.08%) |
Jun 03, 2016 | 8.741 | 8.741 | 8.000 | 8.465 | 38,860 | -0.31(-3.49%) |
Jun 02, 2016 | 8.692 | 8.810 | 8.652 | 8.771 | 24,029 | +0.10(+1.14%) |
Jun 01, 2016 | 8.731 | 8.860 | 8.553 | 8.672 | 18,270 | -0.04(-0.45%) |
May 31, 2016 | 8.613 | 8.790 | 8.613 | 8.711 | 17,744 | +0.10(+1.15%) |
May 27, 2016 | 8.524 | 8.613 | 8.613 | 8.613 | 25,716 | +0.07(+0.81%) |
May 26, 2016 | 8.603 | 8.731 | 8.514 | 8.544 | 19,804 | -0.01(-0.12%) |
May 25, 2016 | 8.514 | 8.769 | 8.371 | 8.553 | 22,358 | +0.08(+0.93%) |
May 24, 2016 | 8.000 | 8.524 | 8.000 | 8.474 | 28,402 | +0.46(+5.80%) |
May 23, 2016 | 8.000 | 8.069 | 7.951 | 8.010 | 36,093 | -0.03(-0.37%) |
May 20, 2016 | 7.941 | 8.119 | 7.903 | 8.040 | 29,709 | +0.00(+0.00%) |
May 19, 2016 | 8.119 | 8.247 | 8.020 | 8.040 | 7,598 | -0.13(-1.57%) |
May 18, 2016 | 8.168 | 8.208 | 8.099 | 8.168 | 10,991 | -0.02(-0.24%) |
May 17, 2016 | 8.069 | 8.188 | 7.921 | 8.188 | 31,076 | +0.09(+1.10%) |
May 16, 2016 | 8.099 | 8.099 | 7.921 | 8.099 | 43,753 | +0.03(+0.37%) |
May 13, 2016 | 8.040 | 8.186 | 7.951 | 8.069 | 27,500 | +0.01(+0.12%) |
May 12, 2016 | 8.267 | 8.386 | 8.020 | 8.060 | 31,616 | -0.15(-1.81%) |
May 11, 2016 | 8.553 | 8.741 | 8.168 | 8.208 | 26,441 | -0.34(-3.93%) |
May 10, 2016 | 8.326 | 8.711 | 8.257 | 8.544 | 53,326 | +0.29(+3.47%) |
May 09, 2016 | 8.050 | 8.425 | 7.991 | 8.257 | 29,535 | +0.13(+1.58%) |
May 06, 2016 | 8.336 | 8.395 | 7.951 | 8.129 | 48,099 | -0.21(-2.49%) |
May 05, 2016 | 8.445 | 8.534 | 8.247 | 8.336 | 44,715 | -0.11(-1.29%) |
May 04, 2016 | 8.435 | 8.701 | 8.395 | 8.445 | 44,283 | -0.07(-0.81%) |
May 03, 2016 | 8.761 | 8.822 | 8.474 | 8.514 | 71,086 | -0.21(-2.38%) |