Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.155 | 9.249 | 9.013 | 9.241 | 1,270,111 | +0.22(+2.38%) |
Jul 28, 2016 | 9.062 | 9.062 | 8.908 | 9.026 | 762,530 | -0.02(-0.27%) |
Jul 27, 2016 | 8.981 | 9.090 | 8.948 | 9.050 | 942,127 | +0.06(+0.68%) |
Jul 26, 2016 | 8.912 | 9.026 | 8.904 | 8.989 | 939,971 | +0.05(+0.59%) |
Jul 25, 2016 | 9.013 | 9.021 | 8.863 | 8.936 | 914,564 | -0.15(-1.65%) |
Jul 22, 2016 | 9.009 | 9.115 | 8.965 | 9.086 | 1,016,277 | +0.11(+1.27%) |
Jul 21, 2016 | 9.042 | 9.115 | 8.928 | 8.973 | 740,454 | -0.11(-1.21%) |
Jul 20, 2016 | 9.009 | 9.103 | 8.944 | 9.082 | 1,390,175 | +0.08(+0.90%) |
Jul 19, 2016 | 8.904 | 9.001 | 8.867 | 9.001 | 1,234,487 | +0.03(+0.36%) |
Jul 18, 2016 | 8.782 | 8.973 | 8.762 | 8.969 | 1,019,912 | +0.09(+1.05%) |
Jul 15, 2016 | 8.766 | 8.896 | 8.737 | 8.875 | 1,164,356 | +0.00(+0.00%) |
Jul 14, 2016 | 8.855 | 8.965 | 8.810 | 8.875 | 1,401,286 | +0.24(+2.72%) |
Jul 13, 2016 | 8.685 | 8.709 | 8.478 | 8.640 | 1,353,445 | -0.11(-1.30%) |
Jul 12, 2016 | 8.855 | 8.892 | 8.709 | 8.754 | 1,124,506 | +0.04(+0.47%) |
Jul 11, 2016 | 8.737 | 8.782 | 8.656 | 8.713 | 1,764,565 | +0.02(+0.23%) |
Jul 08, 2016 | 8.644 | 8.725 | 8.368 | 8.693 | 1,425,217 | +0.32(+3.88%) |
Jul 07, 2016 | 8.449 | 8.579 | 8.340 | 8.368 | 2,787,814 | -0.03(-0.34%) |
Jul 06, 2016 | 8.482 | 8.486 | 8.344 | 8.397 | 1,607,914 | -0.11(-1.34%) |
Jul 05, 2016 | 8.494 | 8.567 | 8.425 | 8.510 | 1,852,330 | -0.25(-2.87%) |
Jul 01, 2016 | 8.892 | 8.762 | 8.762 | 8.762 | 1,853,261 | -0.17(-1.91%) |
Jun 30, 2016 | 8.859 | 8.985 | 8.786 | 8.932 | 2,070,194 | +0.09(+1.06%) |
Jun 29, 2016 | 8.746 | 8.900 | 8.737 | 8.839 | 1,606,817 | +0.23(+2.64%) |
Jun 28, 2016 | 8.547 | 8.632 | 8.478 | 8.612 | 1,731,016 | +0.24(+2.81%) |
Jun 27, 2016 | 8.482 | 8.490 | 8.267 | 8.376 | 2,025,579 | -0.10(-1.20%) |
Jun 24, 2016 | 8.445 | 8.608 | 8.433 | 8.478 | 1,292,640 | -0.30(-3.42%) |
Jun 23, 2016 | 8.640 | 8.815 | 8.567 | 8.778 | 1,131,322 | +0.26(+3.05%) |
Jun 22, 2016 | 8.664 | 8.689 | 8.516 | 8.518 | 1,324,432 | -0.16(-1.87%) |
Jun 21, 2016 | 8.652 | 8.746 | 8.518 | 8.681 | 1,555,426 | +0.15(+1.71%) |
Jun 20, 2016 | 8.494 | 8.616 | 8.474 | 8.534 | 1,380,114 | +0.17(+2.09%) |
Jun 17, 2016 | 8.279 | 8.405 | 8.190 | 8.360 | 2,465,138 | +0.18(+2.23%) |
Jun 16, 2016 | 8.039 | 8.194 | 7.942 | 8.177 | 1,394,623 | +0.06(+0.70%) |
Jun 15, 2016 | 7.950 | 8.200 | 7.930 | 8.121 | 1,929,989 | +0.22(+2.77%) |
Jun 14, 2016 | 8.031 | 8.078 | 7.834 | 7.901 | 1,927,737 | -0.17(-2.11%) |
Jun 13, 2016 | 8.023 | 8.112 | 7.958 | 8.072 | 1,858,596 | +0.30(+3.86%) |
Jun 10, 2016 | 7.845 | 7.861 | 7.763 | 7.772 | 1,027,698 | -0.20(-2.49%) |
Jun 09, 2016 | 8.096 | 8.121 | 7.938 | 7.970 | 1,136,957 | -0.15(-1.80%) |
Jun 08, 2016 | 8.198 | 8.226 | 8.076 | 8.117 | 1,150,306 | +0.13(+1.63%) |
Jun 07, 2016 | 7.974 | 8.011 | 7.922 | 7.987 | 1,117,929 | -0.02(-0.25%) |
Jun 06, 2016 | 8.027 | 8.068 | 7.934 | 8.007 | 1,046,904 | +0.03(+0.36%) |
Jun 03, 2016 | 7.962 | 7.983 | 7.897 | 7.979 | 1,040,435 | +0.15(+1.97%) |
Jun 02, 2016 | 7.727 | 7.824 | 7.703 | 7.824 | 1,539,636 | +0.09(+1.15%) |
Jun 01, 2016 | 7.630 | 7.767 | 7.561 | 7.735 | 1,420,060 | +0.04(+0.47%) |
May 31, 2016 | 7.849 | 7.881 | 7.656 | 7.699 | 1,674,337 | -0.21(-2.67%) |
May 27, 2016 | 7.857 | 7.910 | 7.910 | 7.910 | 1,247,335 | -0.13(-1.66%) |
May 26, 2016 | 8.043 | 8.112 | 8.011 | 8.043 | 938,958 | +0.08(+1.02%) |
May 25, 2016 | 8.080 | 8.096 | 7.938 | 7.962 | 1,013,495 | -0.04(-0.56%) |
May 24, 2016 | 8.031 | 8.096 | 7.934 | 8.007 | 1,096,378 | +0.07(+0.87%) |
May 23, 2016 | 7.869 | 8.015 | 7.849 | 7.938 | 1,205,869 | -0.13(-1.66%) |
May 20, 2016 | 8.056 | 8.194 | 8.023 | 8.072 | 1,233,871 | +0.15(+1.90%) |
May 19, 2016 | 7.755 | 7.950 | 7.731 | 7.922 | 1,184,187 | +0.01(+0.15%) |
May 18, 2016 | 8.072 | 8.153 | 7.869 | 7.910 | 1,354,482 | -0.33(-3.99%) |
May 17, 2016 | 8.295 | 8.295 | 8.153 | 8.238 | 1,041,810 | -0.03(-0.34%) |
May 16, 2016 | 8.190 | 8.299 | 8.173 | 8.267 | 1,046,283 | +0.12(+1.49%) |
May 13, 2016 | 8.295 | 8.336 | 8.066 | 8.145 | 1,408,496 | -0.32(-3.83%) |
May 12, 2016 | 8.437 | 8.510 | 8.234 | 8.470 | 1,530,304 | -0.06(-0.67%) |
May 11, 2016 | 8.616 | 8.636 | 8.441 | 8.526 | 1,105,781 | +0.06(+0.77%) |
May 10, 2016 | 8.409 | 8.466 | 8.340 | 8.461 | 1,219,705 | +0.24(+2.96%) |
May 09, 2016 | 8.230 | 8.238 | 7.889 | 8.218 | 1,933,148 | -0.06(-0.74%) |
May 06, 2016 | 8.181 | 8.364 | 8.181 | 8.279 | 975,405 | +0.04(+0.54%) |
May 05, 2016 | 8.384 | 8.384 | 8.220 | 8.234 | 1,074,945 | -0.02(-0.29%) |
May 04, 2016 | 8.177 | 8.263 | 8.117 | 8.259 | 1,108,733 | +0.14(+1.70%) |
May 03, 2016 | 8.145 | 8.177 | 8.084 | 8.121 | 833,221 | -0.17(-2.01%) |