Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.430 | 8.640 | 8.152 | 8.370 | 62,859 | -0.08(-0.95%) |
Jun 29, 2016 | 7.950 | 8.595 | 7.690 | 8.450 | 106,208 | +0.61(+7.78%) |
Jun 28, 2016 | 7.550 | 8.005 | 7.520 | 7.840 | 90,787 | +0.34(+4.53%) |
Jun 27, 2016 | 7.870 | 8.040 | 7.260 | 7.500 | 124,088 | -0.48(-6.02%) |
Jun 24, 2016 | 7.800 | 8.130 | 7.740 | 7.980 | 212,162 | -0.36(-4.32%) |
Jun 23, 2016 | 8.140 | 8.420 | 7.890 | 8.340 | 77,931 | +0.36(+4.51%) |
Jun 22, 2016 | 7.830 | 8.430 | 7.680 | 7.980 | 77,371 | -0.04(-0.50%) |
Jun 21, 2016 | 8.390 | 8.390 | 7.760 | 8.020 | 45,275 | -0.39(-4.64%) |
Jun 20, 2016 | 8.090 | 8.550 | 7.920 | 8.410 | 69,454 | +0.39(+4.86%) |
Jun 17, 2016 | 8.120 | 8.170 | 7.791 | 8.020 | 98,281 | -0.08(-0.99%) |
Jun 16, 2016 | 7.120 | 8.120 | 7.010 | 8.100 | 62,727 | +0.86(+11.88%) |
Jun 15, 2016 | 7.420 | 7.570 | 7.090 | 7.240 | 176,469 | -0.08(-1.09%) |
Jun 14, 2016 | 7.340 | 7.620 | 7.220 | 7.320 | 100,034 | -0.04(-0.54%) |
Jun 13, 2016 | 7.430 | 7.555 | 7.230 | 7.360 | 57,922 | -0.16(-2.13%) |
Jun 10, 2016 | 7.330 | 7.900 | 7.210 | 7.520 | 75,539 | +0.09(+1.21%) |
Jun 09, 2016 | 7.500 | 7.610 | 7.306 | 7.430 | 81,813 | -0.07(-0.93%) |
Jun 08, 2016 | 7.390 | 7.610 | 7.260 | 7.500 | 81,899 | +0.09(+1.21%) |
Jun 07, 2016 | 7.770 | 7.850 | 7.360 | 7.410 | 83,565 | -0.41(-5.24%) |
Jun 06, 2016 | 7.190 | 8.170 | 7.130 | 7.820 | 96,213 | +0.62(+8.61%) |
Jun 03, 2016 | 7.510 | 7.710 | 7.130 | 7.200 | 156,415 | -0.23(-3.10%) |
Jun 02, 2016 | 7.200 | 7.600 | 7.050 | 7.430 | 114,868 | +0.18(+2.48%) |
Jun 01, 2016 | 7.010 | 7.350 | 6.950 | 7.250 | 79,460 | +0.29(+4.17%) |
May 31, 2016 | 6.590 | 7.280 | 6.500 | 6.960 | 109,758 | +0.45(+6.91%) |
May 27, 2016 | 6.240 | 6.510 | 6.510 | 6.510 | 49,000 | +0.26(+4.16%) |
May 26, 2016 | 6.220 | 6.300 | 5.785 | 6.250 | 162,861 | -0.05(-0.79%) |
May 25, 2016 | 6.330 | 6.550 | 6.240 | 6.300 | 52,138 | -0.03(-0.47%) |
May 24, 2016 | 6.370 | 6.560 | 6.170 | 6.330 | 71,267 | +0.05(+0.80%) |
May 23, 2016 | 6.290 | 6.600 | 6.150 | 6.280 | 41,895 | +0.03(+0.48%) |
May 20, 2016 | 6.030 | 6.530 | 5.900 | 6.250 | 57,780 | +0.21(+3.48%) |
May 19, 2016 | 5.916 | 6.170 | 5.880 | 6.040 | 47,448 | -0.11(-1.79%) |
May 18, 2016 | 6.190 | 6.450 | 6.000 | 6.150 | 55,539 | -0.06(-0.97%) |
May 17, 2016 | 6.560 | 6.695 | 6.140 | 6.210 | 79,989 | -0.39(-5.91%) |
May 16, 2016 | 6.620 | 6.800 | 6.520 | 6.600 | 85,422 | -0.01(-0.15%) |
May 13, 2016 | 6.770 | 6.770 | 6.510 | 6.610 | 30,188 | -0.10(-1.49%) |
May 12, 2016 | 7.300 | 7.300 | 6.540 | 6.710 | 54,318 | -0.59(-8.08%) |
May 11, 2016 | 7.810 | 7.810 | 7.252 | 7.300 | 80,525 | -0.55(-7.01%) |
May 10, 2016 | 8.290 | 8.290 | 7.590 | 7.850 | 37,090 | -0.23(-2.85%) |
May 09, 2016 | 8.080 | 8.300 | 8.080 | 8.080 | 45,336 | -0.02(-0.25%) |
May 06, 2016 | 8.186 | 8.530 | 7.980 | 8.100 | 40,397 | -0.27(-3.23%) |
May 05, 2016 | 8.650 | 8.830 | 8.260 | 8.370 | 84,348 | -0.27(-3.13%) |
May 04, 2016 | 8.530 | 8.900 | 8.280 | 8.640 | 115,032 | +0.16(+1.89%) |
May 03, 2016 | 7.890 | 8.570 | 7.850 | 8.480 | 56,863 | +0.45(+5.60%) |
May 02, 2016 | 8.190 | 8.190 | 7.690 | 8.030 | 102,014 | -0.13(-1.59%) |
Apr 29, 2016 | 8.420 | 8.500 | 8.080 | 8.160 | 354,658 | -0.37(-4.34%) |
Apr 28, 2016 | 8.530 | 8.905 | 8.390 | 8.530 | 97,315 | +0.00(+0.00%) |
Apr 27, 2016 | 8.418 | 8.810 | 8.350 | 8.530 | 117,741 | +0.00(+0.00%) |
Apr 26, 2016 | 8.610 | 8.750 | 8.220 | 8.530 | 67,606 | -0.09(-1.04%) |
Apr 25, 2016 | 9.020 | 9.020 | 8.510 | 8.620 | 86,171 | -0.38(-4.22%) |
Apr 22, 2016 | 9.010 | 9.095 | 8.640 | 9.000 | 54,419 | -0.01(-0.11%) |
Apr 21, 2016 | 9.270 | 9.415 | 8.910 | 9.010 | 83,272 | -0.19(-2.07%) |
Apr 20, 2016 | 9.510 | 9.720 | 9.180 | 9.200 | 109,453 | -0.36(-3.77%) |
Apr 19, 2016 | 9.625 | 9.940 | 9.510 | 9.560 | 32,631 | -0.30(-3.04%) |
Apr 18, 2016 | 9.750 | 9.930 | 9.210 | 9.860 | 41,150 | +0.19(+1.96%) |
Apr 15, 2016 | 9.880 | 9.960 | 9.370 | 9.670 | 69,898 | -0.29(-2.91%) |
Apr 14, 2016 | 9.750 | 10.08 | 9.640 | 9.960 | 35,892 | +0.17(+1.74%) |
Apr 13, 2016 | 9.670 | 9.970 | 9.600 | 9.790 | 44,784 | +0.24(+2.51%) |
Apr 12, 2016 | 9.610 | 9.730 | 9.430 | 9.550 | 18,266 | -0.25(-2.55%) |
Apr 11, 2016 | 9.980 | 10.11 | 9.637 | 9.800 | 48,171 | -0.09(-0.91%) |
Apr 08, 2016 | 9.700 | 10.24 | 9.450 | 9.890 | 71,243 | +0.35(+3.67%) |
Apr 07, 2016 | 10.14 | 10.30 | 9.370 | 9.540 | 93,673 | -0.71(-6.93%) |
Apr 06, 2016 | 10.00 | 10.46 | 10.00 | 10.25 | 64,577 | +0.25(+2.50%) |
Apr 05, 2016 | 10.36 | 10.62 | 9.960 | 10.00 | 22,606 | -0.46(-4.40%) |
Apr 04, 2016 | 10.58 | 11.35 | 10.00 | 10.46 | 74,784 | -0.10(-0.95%) |