Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.652 | 8.743 | 8.648 | 8.730 | 203,347 | +0.07(+0.86%) |
Jul 28, 2016 | 8.658 | 8.682 | 8.607 | 8.655 | 89,541 | +0.03(+0.35%) |
Jul 27, 2016 | 8.604 | 8.641 | 8.594 | 8.624 | 200,827 | +0.04(+0.51%) |
Jul 26, 2016 | 8.601 | 8.628 | 8.563 | 8.580 | 298,862 | -0.01(-0.16%) |
Jul 25, 2016 | 8.607 | 8.628 | 8.553 | 8.594 | 120,335 | +0.02(+0.20%) |
Jul 22, 2016 | 8.543 | 8.592 | 8.519 | 8.577 | 182,265 | +0.07(+0.84%) |
Jul 21, 2016 | 8.488 | 8.509 | 8.468 | 8.505 | 171,599 | +0.01(+0.12%) |
Jul 20, 2016 | 8.485 | 8.522 | 8.478 | 8.495 | 144,767 | +0.03(+0.40%) |
Jul 19, 2016 | 8.471 | 8.484 | 8.448 | 8.461 | 86,694 | -0.04(-0.48%) |
Jul 18, 2016 | 8.485 | 8.509 | 8.458 | 8.502 | 142,074 | -0.03(-0.36%) |
Jul 15, 2016 | 8.543 | 8.550 | 8.492 | 8.533 | 89,671 | -0.03(-0.32%) |
Jul 14, 2016 | 8.526 | 8.590 | 8.526 | 8.560 | 200,700 | +0.03(+0.36%) |
Jul 13, 2016 | 8.590 | 8.607 | 8.484 | 8.529 | 427,776 | -0.04(-0.44%) |
Jul 12, 2016 | 8.492 | 8.573 | 8.488 | 8.567 | 194,809 | +0.10(+1.20%) |
Jul 11, 2016 | 8.434 | 8.475 | 8.433 | 8.465 | 203,491 | +0.09(+1.10%) |
Jul 08, 2016 | 8.274 | 8.397 | 8.237 | 8.373 | 205,458 | +0.14(+1.65%) |
Jul 07, 2016 | 8.241 | 8.264 | 8.203 | 8.237 | 265,983 | +0.02(+0.29%) |
Jul 06, 2016 | 8.234 | 8.237 | 8.190 | 8.213 | 380,095 | -0.07(-0.90%) |
Jul 05, 2016 | 8.356 | 8.356 | 8.254 | 8.288 | 364,781 | -0.09(-1.05%) |
Jul 01, 2016 | 8.285 | 8.376 | 8.376 | 8.376 | 169,573 | +0.12(+1.48%) |
Jun 30, 2016 | 8.234 | 8.278 | 8.196 | 8.254 | 321,869 | +0.04(+0.54%) |
Jun 29, 2016 | 8.213 | 8.234 | 8.176 | 8.210 | 335,656 | +0.10(+1.21%) |
Jun 28, 2016 | 8.077 | 8.139 | 8.050 | 8.111 | 160,794 | +0.16(+1.96%) |
Jun 27, 2016 | 7.918 | 7.996 | 7.877 | 7.955 | 483,524 | +0.01(+0.13%) |
Jun 24, 2016 | 8.013 | 8.027 | 7.897 | 7.945 | 485,367 | -0.31(-3.71%) |
Jun 23, 2016 | 8.169 | 8.277 | 8.145 | 8.251 | 427,470 | +0.14(+1.72%) |
Jun 22, 2016 | 8.152 | 8.156 | 8.108 | 8.111 | 419,742 | -0.01(-0.17%) |
Jun 21, 2016 | 8.169 | 8.169 | 8.092 | 8.125 | 175,176 | -0.02(-0.29%) |
Jun 20, 2016 | 8.237 | 8.237 | 8.145 | 8.149 | 282,567 | +0.03(+0.38%) |
Jun 17, 2016 | 8.118 | 8.145 | 8.111 | 8.118 | 106,401 | +0.03(+0.42%) |
Jun 16, 2016 | 8.094 | 8.101 | 8.020 | 8.084 | 326,965 | -0.09(-1.12%) |
Jun 15, 2016 | 8.196 | 8.210 | 8.176 | 8.176 | 371,402 | +0.06(+0.75%) |
Jun 14, 2016 | 8.234 | 8.234 | 8.091 | 8.115 | 270,741 | -0.07(-0.83%) |
Jun 13, 2016 | 8.203 | 8.252 | 8.183 | 8.183 | 317,497 | -0.08(-0.99%) |
Jun 10, 2016 | 8.373 | 8.373 | 8.261 | 8.264 | 369,971 | -0.15(-1.82%) |
Jun 09, 2016 | 8.448 | 8.450 | 8.349 | 8.417 | 291,626 | -0.13(-1.47%) |
Jun 08, 2016 | 8.536 | 8.556 | 8.505 | 8.543 | 459,068 | +0.02(+0.28%) |
Jun 07, 2016 | 8.353 | 8.546 | 8.339 | 8.519 | 510,532 | +0.17(+1.99%) |
Jun 06, 2016 | 8.305 | 8.354 | 8.274 | 8.353 | 384,102 | +0.05(+0.57%) |
Jun 03, 2016 | 8.271 | 8.308 | 8.236 | 8.305 | 193,844 | +0.06(+0.70%) |
Jun 02, 2016 | 8.122 | 8.260 | 8.122 | 8.247 | 411,682 | +0.18(+2.19%) |
Jun 01, 2016 | 8.084 | 8.128 | 7.989 | 8.071 | 387,538 | -0.06(-0.79%) |
May 31, 2016 | 8.098 | 8.135 | 8.081 | 8.135 | 232,439 | +0.02(+0.25%) |
May 27, 2016 | 8.067 | 8.115 | 8.115 | 8.115 | 154,854 | +0.11(+1.40%) |
May 26, 2016 | 7.986 | 8.040 | 7.986 | 8.003 | 182,430 | +0.08(+1.07%) |
May 25, 2016 | 7.813 | 7.942 | 7.813 | 7.918 | 222,027 | +0.19(+2.42%) |
May 24, 2016 | 7.728 | 7.748 | 7.717 | 7.731 | 189,295 | +0.02(+0.22%) |
May 23, 2016 | 7.728 | 7.729 | 7.690 | 7.714 | 173,601 | -0.06(-0.74%) |
May 20, 2016 | 7.796 | 7.802 | 7.731 | 7.772 | 228,453 | -0.02(-0.31%) |
May 19, 2016 | 7.772 | 7.796 | 7.694 | 7.796 | 233,558 | -0.05(-0.61%) |
May 18, 2016 | 7.874 | 7.904 | 7.813 | 7.843 | 321,531 | -0.05(-0.60%) |
May 17, 2016 | 7.938 | 7.965 | 7.891 | 7.891 | 129,326 | -0.00(-0.04%) |
May 16, 2016 | 7.799 | 7.928 | 7.799 | 7.894 | 442,293 | +0.13(+1.66%) |
May 13, 2016 | 7.775 | 7.816 | 7.717 | 7.765 | 187,123 | -0.08(-1.00%) |
May 12, 2016 | 7.840 | 7.877 | 7.785 | 7.843 | 392,107 | +0.00(+0.04%) |
May 11, 2016 | 7.874 | 7.901 | 7.823 | 7.840 | 198,790 | -0.02(-0.26%) |
May 10, 2016 | 7.830 | 7.880 | 7.823 | 7.860 | 213,224 | +0.07(+0.96%) |
May 09, 2016 | 7.673 | 7.799 | 7.673 | 7.785 | 408,838 | +0.15(+1.91%) |
May 06, 2016 | 7.643 | 7.677 | 7.632 | 7.639 | 282,155 | -0.01(-0.18%) |
May 05, 2016 | 7.670 | 7.686 | 7.636 | 7.653 | 155,357 | +0.03(+0.45%) |
May 04, 2016 | 7.582 | 7.653 | 7.582 | 7.619 | 465,418 | +0.02(+0.27%) |
May 03, 2016 | 7.704 | 7.704 | 7.582 | 7.599 | 607,236 | -0.17(-2.23%) |