Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.766 | 8.803 | 8.722 | 8.744 | 1,917,660 | -0.02(-0.25%) |
Jul 28, 2016 | 8.773 | 8.825 | 8.715 | 8.766 | 1,398,551 | -0.02(-0.25%) |
Jul 27, 2016 | 8.752 | 8.817 | 8.737 | 8.788 | 2,259,251 | +0.04(+0.42%) |
Jul 26, 2016 | 8.759 | 8.817 | 8.715 | 8.752 | 3,067,476 | -0.01(-0.08%) |
Jul 25, 2016 | 8.803 | 8.912 | 8.759 | 8.759 | 5,299,056 | -0.12(-1.32%) |
Jul 22, 2016 | 8.744 | 8.964 | 8.715 | 8.876 | 6,421,228 | +0.10(+1.17%) |
Jul 21, 2016 | 9.330 | 9.330 | 8.598 | 8.773 | 16,458,833 | -0.89(-9.17%) |
Jul 20, 2016 | 9.695 | 9.695 | 9.615 | 9.659 | 1,121,909 | +0.01(+0.15%) |
Jul 19, 2016 | 9.600 | 9.721 | 9.578 | 9.644 | 1,344,870 | -0.01(-0.15%) |
Jul 18, 2016 | 9.739 | 9.776 | 9.652 | 9.659 | 1,290,550 | -0.11(-1.12%) |
Jul 15, 2016 | 9.776 | 9.834 | 9.681 | 9.769 | 1,831,285 | +0.08(+0.83%) |
Jul 14, 2016 | 9.681 | 9.725 | 9.600 | 9.688 | 2,210,185 | +0.18(+1.85%) |
Jul 13, 2016 | 9.498 | 9.549 | 9.447 | 9.513 | 1,460,532 | -0.01(-0.08%) |
Jul 12, 2016 | 9.403 | 9.549 | 9.395 | 9.520 | 2,498,220 | +0.22(+2.36%) |
Jul 11, 2016 | 9.249 | 9.326 | 9.213 | 9.300 | 1,230,555 | +0.14(+1.52%) |
Jul 08, 2016 | 9.088 | 9.213 | 8.942 | 9.161 | 2,326,477 | +0.22(+2.45%) |
Jul 07, 2016 | 8.891 | 9.066 | 8.781 | 8.942 | 2,082,939 | +0.01(+0.16%) |
Jul 06, 2016 | 8.730 | 8.927 | 8.686 | 8.927 | 1,859,680 | +0.10(+1.08%) |
Jul 05, 2016 | 8.949 | 8.986 | 8.737 | 8.832 | 1,562,539 | -0.23(-2.58%) |
Jul 01, 2016 | 9.073 | 9.066 | 9.066 | 9.066 | 1,301,160 | -0.11(-1.20%) |
Jun 30, 2016 | 9.044 | 9.176 | 8.927 | 9.176 | 2,230,175 | +0.20(+2.28%) |
Jun 29, 2016 | 8.927 | 8.986 | 8.825 | 8.971 | 1,462,818 | +0.18(+2.08%) |
Jun 28, 2016 | 8.766 | 8.847 | 8.649 | 8.788 | 1,753,910 | +0.18(+2.13%) |
Jun 27, 2016 | 8.839 | 8.869 | 8.550 | 8.605 | 3,334,181 | -0.40(-4.47%) |
Jun 24, 2016 | 9.030 | 9.289 | 9.008 | 9.008 | 3,730,435 | -0.68(-7.02%) |
Jun 23, 2016 | 9.534 | 9.710 | 9.534 | 9.688 | 2,018,515 | +0.32(+3.44%) |
Jun 22, 2016 | 9.395 | 9.513 | 9.366 | 9.366 | 1,218,597 | -0.01(-0.16%) |
Jun 21, 2016 | 9.403 | 9.439 | 9.315 | 9.381 | 1,024,639 | +0.01(+0.08%) |
Jun 20, 2016 | 9.381 | 9.545 | 9.366 | 9.373 | 1,267,801 | +0.15(+1.59%) |
Jun 17, 2016 | 9.286 | 9.381 | 9.198 | 9.227 | 4,159,132 | -0.04(-0.47%) |
Jun 16, 2016 | 9.234 | 9.308 | 9.161 | 9.271 | 1,714,535 | -0.06(-0.63%) |
Jun 15, 2016 | 9.300 | 9.513 | 9.271 | 9.330 | 1,503,710 | +0.05(+0.55%) |
Jun 14, 2016 | 9.359 | 9.454 | 9.238 | 9.278 | 1,618,493 | -0.13(-1.40%) |
Jun 13, 2016 | 9.534 | 9.589 | 9.388 | 9.410 | 1,584,743 | -0.17(-1.76%) |
Jun 10, 2016 | 9.527 | 9.622 | 9.476 | 9.578 | 1,160,696 | -0.07(-0.68%) |
Jun 09, 2016 | 9.659 | 9.684 | 9.538 | 9.644 | 1,323,021 | -0.10(-0.98%) |
Jun 08, 2016 | 9.659 | 9.754 | 9.644 | 9.739 | 997,228 | +0.06(+0.60%) |
Jun 07, 2016 | 9.791 | 9.791 | 9.681 | 9.681 | 1,199,668 | -0.09(-0.90%) |
Jun 06, 2016 | 9.652 | 9.834 | 9.652 | 9.769 | 1,833,732 | +0.13(+1.37%) |
Jun 03, 2016 | 9.703 | 9.703 | 9.410 | 9.637 | 1,355,072 | -0.20(-2.01%) |
Jun 02, 2016 | 9.769 | 9.834 | 9.739 | 9.834 | 965,987 | +0.01(+0.15%) |
Jun 01, 2016 | 9.688 | 9.849 | 9.666 | 9.820 | 1,085,905 | +0.02(+0.22%) |
May 31, 2016 | 9.849 | 9.856 | 9.743 | 9.798 | 1,395,103 | +0.00(+0.00%) |
May 27, 2016 | 9.681 | 9.798 | 9.798 | 9.798 | 1,411,447 | +0.13(+1.36%) |
May 26, 2016 | 9.782 | 9.797 | 9.637 | 9.666 | 1,069,368 | -0.10(-1.04%) |
May 25, 2016 | 9.717 | 9.851 | 9.702 | 9.768 | 1,763,671 | +0.11(+1.13%) |
May 24, 2016 | 9.463 | 9.666 | 9.449 | 9.659 | 1,645,096 | +0.27(+2.86%) |
May 23, 2016 | 9.492 | 9.492 | 9.347 | 9.391 | 1,427,681 | -0.09(-0.99%) |
May 20, 2016 | 9.354 | 9.528 | 9.354 | 9.485 | 2,101,516 | +0.17(+1.79%) |
May 19, 2016 | 9.362 | 9.441 | 9.184 | 9.318 | 1,763,801 | -0.08(-0.85%) |
May 18, 2016 | 9.006 | 9.405 | 9.006 | 9.398 | 2,912,772 | +0.33(+3.68%) |
May 17, 2016 | 9.188 | 9.275 | 9.035 | 9.064 | 1,820,398 | -0.15(-1.57%) |
May 16, 2016 | 9.093 | 9.267 | 9.079 | 9.209 | 1,430,699 | +0.14(+1.52%) |
May 13, 2016 | 9.224 | 9.325 | 9.035 | 9.072 | 1,410,547 | -0.17(-1.88%) |
May 12, 2016 | 9.325 | 9.387 | 9.195 | 9.246 | 1,631,362 | -0.02(-0.23%) |
May 11, 2016 | 9.289 | 9.376 | 9.260 | 9.267 | 1,546,643 | -0.07(-0.70%) |
May 10, 2016 | 9.282 | 9.398 | 9.238 | 9.333 | 941,756 | +0.12(+1.26%) |
May 09, 2016 | 9.202 | 9.278 | 9.151 | 9.217 | 1,029,531 | +0.00(+0.00%) |
May 06, 2016 | 9.166 | 9.224 | 9.101 | 9.217 | 1,333,026 | +0.03(+0.32%) |
May 05, 2016 | 9.318 | 9.372 | 9.177 | 9.188 | 1,503,703 | -0.07(-0.71%) |
May 04, 2016 | 9.325 | 9.416 | 9.174 | 9.253 | 1,596,605 | -0.15(-1.54%) |
May 03, 2016 | 9.499 | 9.528 | 9.333 | 9.398 | 1,336,588 | -0.25(-2.63%) |