Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.728 | 9.728 | 9.650 | 9.700 | 157,425 | -0.03(-0.29%) |
Jul 28, 2016 | 9.621 | 9.757 | 9.621 | 9.728 | 232,137 | +0.09(+0.94%) |
Jul 27, 2016 | 9.633 | 9.678 | 9.633 | 9.638 | 79,014 | -0.03(-0.29%) |
Jul 26, 2016 | 9.672 | 9.712 | 9.644 | 9.666 | 92,829 | +0.01(+0.06%) |
Jul 25, 2016 | 9.666 | 9.712 | 9.650 | 9.661 | 84,798 | -0.06(-0.64%) |
Jul 22, 2016 | 9.661 | 9.723 | 9.633 | 9.723 | 67,071 | +0.05(+0.52%) |
Jul 21, 2016 | 9.700 | 9.740 | 9.638 | 9.672 | 64,523 | -0.05(-0.46%) |
Jul 20, 2016 | 9.706 | 9.762 | 9.689 | 9.717 | 105,307 | +0.01(+0.06%) |
Jul 19, 2016 | 9.689 | 9.762 | 9.687 | 9.712 | 70,213 | +0.02(+0.23%) |
Jul 18, 2016 | 9.633 | 9.734 | 9.633 | 9.689 | 73,344 | +0.03(+0.35%) |
Jul 15, 2016 | 9.633 | 9.745 | 9.633 | 9.655 | 82,242 | +0.02(+0.18%) |
Jul 14, 2016 | 9.661 | 9.728 | 9.604 | 9.638 | 106,786 | -0.04(-0.41%) |
Jul 13, 2016 | 9.661 | 9.689 | 9.605 | 9.678 | 90,963 | +0.07(+0.70%) |
Jul 12, 2016 | 9.531 | 9.638 | 9.497 | 9.610 | 130,153 | +0.03(+0.35%) |
Jul 11, 2016 | 9.492 | 9.588 | 9.480 | 9.576 | 139,414 | +0.08(+0.89%) |
Jul 08, 2016 | 9.559 | 9.503 | 9.464 | 9.492 | 81,750 | -0.01(-0.12%) |
Jul 07, 2016 | 9.644 | 9.661 | 9.481 | 9.503 | 156,865 | -0.11(-1.11%) |
Jul 06, 2016 | 9.650 | 9.683 | 9.559 | 9.610 | 90,708 | -0.03(-0.35%) |
Jul 05, 2016 | 9.678 | 9.678 | 9.616 | 9.644 | 39,594 | -0.02(-0.23%) |
Jul 01, 2016 | 9.689 | 9.666 | 9.666 | 9.666 | 96,216 | +0.02(+0.18%) |
Jun 30, 2016 | 9.666 | 9.703 | 9.570 | 9.650 | 149,540 | +0.04(+0.41%) |
Jun 29, 2016 | 9.644 | 9.700 | 9.528 | 9.610 | 169,582 | -0.01(-0.12%) |
Jun 28, 2016 | 9.621 | 9.723 | 9.537 | 9.621 | 154,452 | +0.04(+0.41%) |
Jun 27, 2016 | 9.582 | 9.644 | 9.576 | 9.582 | 159,034 | -0.04(-0.41%) |
Jun 24, 2016 | 9.576 | 9.750 | 9.312 | 9.621 | 177,132 | +0.02(+0.18%) |
Jun 23, 2016 | 9.728 | 9.841 | 9.599 | 9.604 | 70,349 | -0.12(-1.22%) |
Jun 22, 2016 | 9.689 | 9.773 | 9.650 | 9.723 | 100,745 | +0.00(+0.00%) |
Jun 21, 2016 | 9.790 | 9.796 | 9.695 | 9.723 | 53,359 | -0.07(-0.69%) |
Jun 20, 2016 | 9.858 | 9.858 | 9.762 | 9.790 | 60,540 | -0.02(-0.17%) |
Jun 17, 2016 | 9.841 | 9.892 | 9.762 | 9.807 | 61,459 | -0.02(-0.23%) |
Jun 16, 2016 | 9.819 | 9.914 | 9.802 | 9.830 | 146,927 | +0.01(+0.11%) |
Jun 15, 2016 | 9.937 | 9.937 | 9.722 | 9.819 | 169,893 | +0.07(+0.69%) |
Jun 14, 2016 | 9.689 | 9.762 | 9.689 | 9.751 | 81,791 | +0.05(+0.46%) |
Jun 13, 2016 | 9.779 | 9.824 | 9.695 | 9.706 | 69,703 | -0.09(-0.92%) |
Jun 10, 2016 | 9.762 | 9.852 | 9.728 | 9.796 | 96,275 | +0.00(+0.00%) |
Jun 09, 2016 | 9.700 | 9.847 | 9.689 | 9.796 | 115,772 | +0.05(+0.52%) |
Jun 08, 2016 | 9.689 | 9.785 | 9.689 | 9.745 | 48,543 | +0.03(+0.35%) |
Jun 07, 2016 | 9.768 | 9.785 | 9.712 | 9.712 | 114,471 | -0.04(-0.40%) |
Jun 06, 2016 | 9.723 | 9.813 | 9.717 | 9.751 | 113,118 | -0.02(-0.17%) |
Jun 03, 2016 | 9.819 | 9.852 | 9.751 | 9.768 | 59,617 | -0.04(-0.40%) |
Jun 02, 2016 | 9.745 | 9.841 | 9.700 | 9.807 | 117,870 | +0.04(+0.40%) |
Jun 01, 2016 | 9.717 | 9.807 | 9.695 | 9.768 | 99,522 | +0.06(+0.58%) |
May 31, 2016 | 9.796 | 9.813 | 9.706 | 9.712 | 78,805 | -0.12(-1.20%) |
May 27, 2016 | 9.728 | 9.830 | 9.830 | 9.830 | 144,679 | -0.28(-2.79%) |
May 26, 2016 | 10.25 | 10.25 | 10.09 | 10.11 | 318,858 | -0.07(-0.66%) |
May 25, 2016 | 10.20 | 10.20 | 10.12 | 10.18 | 189,056 | +0.05(+0.50%) |
May 24, 2016 | 10.06 | 10.14 | 10.02 | 10.13 | 138,303 | +0.08(+0.79%) |
May 23, 2016 | 10.01 | 10.09 | 9.988 | 10.05 | 144,639 | +0.08(+0.79%) |
May 20, 2016 | 9.971 | 10.01 | 9.909 | 9.971 | 110,439 | +0.07(+0.74%) |
May 19, 2016 | 9.807 | 9.914 | 9.751 | 9.897 | 78,704 | +0.01(+0.06%) |
May 18, 2016 | 9.802 | 9.931 | 9.802 | 9.892 | 166,655 | +0.05(+0.46%) |
May 17, 2016 | 9.802 | 9.942 | 9.802 | 9.847 | 109,299 | -0.01(-0.06%) |
May 16, 2016 | 9.835 | 9.937 | 9.835 | 9.852 | 145,308 | -0.02(-0.17%) |
May 13, 2016 | 9.785 | 9.903 | 9.723 | 9.869 | 82,939 | +0.00(+0.00%) |
May 12, 2016 | 9.858 | 9.931 | 9.796 | 9.869 | 147,919 | +0.08(+0.81%) |
May 11, 2016 | 9.745 | 9.852 | 9.666 | 9.790 | 128,415 | +0.04(+0.40%) |
May 10, 2016 | 9.745 | 9.807 | 9.689 | 9.751 | 184,922 | +0.08(+0.87%) |
May 09, 2016 | 9.706 | 9.796 | 9.633 | 9.666 | 171,739 | -0.01(-0.12%) |
May 06, 2016 | 9.345 | 9.751 | 9.345 | 9.678 | 280,751 | +0.08(+0.82%) |
May 05, 2016 | 9.616 | 9.700 | 9.571 | 9.599 | 112,418 | +0.03(+0.29%) |
May 04, 2016 | 9.559 | 9.576 | 9.441 | 9.571 | 149,077 | +0.05(+0.47%) |
May 03, 2016 | 9.610 | 9.653 | 9.520 | 9.526 | 127,648 | -0.10(-1.00%) |