Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.997 | 10.32 | 9.661 | 10.02 | 94,913 | +0.14(+1.40%) |
Jul 28, 2016 | 9.009 | 9.937 | 9.009 | 9.878 | 139,204 | +0.82(+9.05%) |
Jul 27, 2016 | 9.107 | 9.176 | 8.802 | 9.058 | 44,502 | +0.08(+0.88%) |
Jul 26, 2016 | 8.791 | 8.989 | 8.693 | 8.979 | 85,661 | +0.23(+2.60%) |
Jul 25, 2016 | 9.058 | 9.107 | 8.742 | 8.752 | 73,536 | -0.29(-3.17%) |
Jul 22, 2016 | 8.979 | 9.107 | 8.712 | 9.038 | 21,380 | +0.04(+0.44%) |
Jul 21, 2016 | 8.762 | 9.137 | 8.722 | 8.999 | 20,424 | +0.08(+0.89%) |
Jul 20, 2016 | 8.979 | 9.088 | 8.765 | 8.920 | 22,029 | -0.07(-0.77%) |
Jul 19, 2016 | 8.772 | 9.127 | 8.762 | 8.989 | 16,777 | +0.19(+2.13%) |
Jul 18, 2016 | 8.940 | 9.226 | 8.416 | 8.801 | 44,190 | -0.19(-2.09%) |
Jul 15, 2016 | 9.107 | 9.127 | 8.940 | 8.989 | 19,797 | -0.09(-0.98%) |
Jul 14, 2016 | 9.305 | 9.305 | 8.890 | 9.078 | 30,561 | -0.11(-1.18%) |
Jul 13, 2016 | 9.295 | 9.443 | 9.072 | 9.187 | 18,496 | -0.15(-1.59%) |
Jul 12, 2016 | 9.256 | 9.542 | 9.246 | 9.335 | 44,115 | +0.11(+1.18%) |
Jul 11, 2016 | 9.078 | 9.547 | 9.078 | 9.226 | 30,472 | +0.14(+1.52%) |
Jul 08, 2016 | 9.019 | 9.137 | 8.910 | 9.088 | 32,567 | +0.18(+2.00%) |
Jul 07, 2016 | 8.752 | 9.038 | 8.722 | 8.910 | 22,882 | +0.17(+1.92%) |
Jul 05, 2016 | 8.633 | 8.772 | 8.614 | 8.742 | 16,134 | +0.02(+0.23%) |
Jul 01, 2016 | 8.535 | 8.722 | 8.722 | 8.722 | 28,852 | +0.16(+1.85%) |
Jun 30, 2016 | 8.406 | 8.594 | 8.406 | 8.564 | 23,907 | +0.16(+1.88%) |
Jun 29, 2016 | 8.416 | 8.683 | 8.041 | 8.406 | 38,536 | +0.02(+0.24%) |
Jun 28, 2016 | 8.446 | 8.584 | 8.233 | 8.386 | 40,760 | +0.01(+0.12%) |
Jun 27, 2016 | 8.535 | 8.574 | 8.130 | 8.377 | 21,860 | -0.20(-2.30%) |
Jun 24, 2016 | 8.396 | 8.594 | 8.001 | 8.574 | 31,687 | -0.04(-0.46%) |
Jun 23, 2016 | 8.732 | 8.732 | 8.584 | 8.614 | 17,035 | -0.07(-0.80%) |
Jun 22, 2016 | 8.851 | 8.851 | 8.633 | 8.683 | 18,214 | -0.08(-0.90%) |
Jun 21, 2016 | 8.841 | 8.861 | 8.732 | 8.762 | 7,583 | -0.02(-0.22%) |
Jun 20, 2016 | 8.772 | 8.890 | 8.732 | 8.782 | 30,357 | +0.04(+0.45%) |
Jun 17, 2016 | 8.762 | 8.875 | 8.604 | 8.742 | 21,573 | -0.11(-1.23%) |
Jun 16, 2016 | 8.831 | 8.940 | 8.623 | 8.851 | 31,888 | +0.01(+0.11%) |
Jun 15, 2016 | 8.446 | 9.147 | 8.149 | 8.841 | 72,771 | +0.35(+4.07%) |
Jun 14, 2016 | 8.446 | 8.643 | 8.110 | 8.495 | 44,511 | +0.05(+0.58%) |
Jun 13, 2016 | 8.683 | 8.683 | 8.396 | 8.446 | 12,550 | -0.27(-3.06%) |
Jun 10, 2016 | 8.614 | 8.772 | 8.525 | 8.712 | 29,664 | +0.06(+0.68%) |
Jun 09, 2016 | 8.426 | 8.752 | 8.426 | 8.653 | 15,111 | +0.08(+0.92%) |
Jun 08, 2016 | 8.703 | 8.772 | 8.406 | 8.574 | 13,450 | -0.15(-1.70%) |
Jun 07, 2016 | 8.782 | 9.196 | 8.693 | 8.722 | 9,248 | -0.09(-1.01%) |
Jun 06, 2016 | 8.495 | 9.226 | 8.495 | 8.811 | 35,526 | +0.35(+4.08%) |
Jun 03, 2016 | 8.742 | 8.742 | 8.001 | 8.465 | 38,856 | -0.31(-3.49%) |
Jun 02, 2016 | 8.693 | 8.811 | 8.653 | 8.772 | 24,027 | +0.10(+1.14%) |
Jun 01, 2016 | 8.732 | 8.861 | 8.554 | 8.673 | 18,268 | -0.04(-0.45%) |
May 31, 2016 | 8.614 | 8.791 | 8.614 | 8.712 | 17,742 | +0.10(+1.15%) |
May 27, 2016 | 8.525 | 8.614 | 8.614 | 8.614 | 25,713 | +0.07(+0.81%) |
May 26, 2016 | 8.604 | 8.732 | 8.515 | 8.544 | 19,802 | -0.01(-0.12%) |
May 25, 2016 | 8.515 | 8.770 | 8.372 | 8.554 | 22,355 | +0.08(+0.93%) |
May 24, 2016 | 8.001 | 8.525 | 8.001 | 8.475 | 28,399 | +0.46(+5.80%) |
May 23, 2016 | 8.001 | 8.070 | 7.952 | 8.011 | 36,089 | -0.03(-0.37%) |
May 20, 2016 | 7.942 | 8.120 | 7.904 | 8.041 | 29,706 | +0.00(+0.00%) |
May 19, 2016 | 8.120 | 8.248 | 8.021 | 8.041 | 7,597 | -0.13(-1.57%) |
May 18, 2016 | 8.169 | 8.209 | 8.100 | 8.169 | 10,990 | -0.02(-0.24%) |
May 17, 2016 | 8.070 | 8.189 | 7.922 | 8.189 | 31,073 | +0.09(+1.10%) |
May 16, 2016 | 8.100 | 8.100 | 7.922 | 8.100 | 43,748 | +0.03(+0.37%) |
May 13, 2016 | 8.041 | 8.187 | 7.952 | 8.070 | 27,497 | +0.01(+0.12%) |
May 12, 2016 | 8.268 | 8.386 | 8.021 | 8.060 | 31,612 | -0.15(-1.81%) |
May 11, 2016 | 8.554 | 8.742 | 8.169 | 8.209 | 26,438 | -0.34(-3.93%) |
May 10, 2016 | 8.327 | 8.712 | 8.258 | 8.544 | 53,320 | +0.29(+3.47%) |
May 09, 2016 | 8.051 | 8.426 | 7.992 | 8.258 | 29,532 | +0.13(+1.58%) |
May 06, 2016 | 8.337 | 8.396 | 7.952 | 8.130 | 48,094 | -0.21(-2.49%) |
May 05, 2016 | 8.446 | 8.535 | 8.248 | 8.337 | 44,710 | -0.11(-1.29%) |
May 04, 2016 | 8.436 | 8.702 | 8.396 | 8.446 | 44,279 | -0.07(-0.81%) |
May 03, 2016 | 8.762 | 8.823 | 8.475 | 8.515 | 71,079 | -0.21(-2.38%) |