Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.847 | 8.946 | 8.822 | 8.936 | 21,090 | +0.07(+0.78%) |
Jun 29, 2016 | 8.970 | 8.970 | 8.813 | 8.867 | 23,553 | +0.14(+1.64%) |
Jun 28, 2016 | 8.581 | 8.906 | 8.579 | 8.724 | 15,027 | +0.18(+2.08%) |
Jun 27, 2016 | 8.654 | 8.851 | 8.281 | 8.546 | 20,970 | -0.28(-3.12%) |
Jun 24, 2016 | 8.531 | 8.885 | 8.409 | 8.821 | 60,837 | +0.03(+0.39%) |
Jun 23, 2016 | 8.610 | 8.841 | 8.610 | 8.787 | 23,845 | +0.24(+2.76%) |
Jun 22, 2016 | 8.360 | 8.590 | 8.320 | 8.551 | 12,922 | +0.27(+3.20%) |
Jun 21, 2016 | 8.306 | 8.802 | 8.129 | 8.286 | 76,154 | -0.13(-1.52%) |
Jun 20, 2016 | 8.355 | 8.428 | 8.325 | 8.414 | 31,437 | +0.07(+0.82%) |
Jun 17, 2016 | 8.389 | 8.389 | 8.256 | 8.345 | 11,026 | +0.04(+0.47%) |
Jun 16, 2016 | 8.094 | 8.448 | 8.075 | 8.306 | 18,366 | +0.12(+1.44%) |
Jun 15, 2016 | 8.251 | 8.404 | 8.148 | 8.188 | 10,994 | -0.06(-0.77%) |
Jun 14, 2016 | 8.325 | 8.438 | 8.251 | 8.251 | 25,794 | -0.10(-1.18%) |
Jun 13, 2016 | 8.261 | 8.350 | 8.261 | 8.350 | 21,891 | -0.00(-0.06%) |
Jun 10, 2016 | 8.364 | 8.453 | 8.355 | 8.355 | 8,532 | -0.09(-1.10%) |
Jun 09, 2016 | 8.266 | 8.448 | 8.266 | 8.448 | 12,834 | +0.09(+1.12%) |
Jun 08, 2016 | 8.364 | 8.404 | 8.143 | 8.355 | 56,745 | +0.00(+0.06%) |
Jun 07, 2016 | 8.158 | 8.350 | 8.040 | 8.350 | 31,032 | +0.15(+1.86%) |
Jun 06, 2016 | 8.094 | 8.212 | 8.094 | 8.197 | 12,834 | +0.08(+1.03%) |
Jun 03, 2016 | 8.109 | 8.202 | 7.917 | 8.114 | 50,000 | +0.06(+0.73%) |
Jun 02, 2016 | 8.001 | 8.109 | 7.878 | 8.055 | 15,656 | -0.01(-0.12%) |
Jun 01, 2016 | 8.139 | 8.183 | 8.006 | 8.065 | 14,207 | -0.24(-2.84%) |
May 31, 2016 | 8.045 | 8.301 | 7.942 | 8.301 | 21,278 | +0.17(+2.05%) |
May 27, 2016 | 7.991 | 8.134 | 8.134 | 8.134 | 8,551 | +0.05(+0.61%) |
May 26, 2016 | 7.947 | 8.310 | 7.746 | 8.084 | 52,243 | +0.17(+2.09%) |
May 25, 2016 | 7.855 | 7.919 | 7.625 | 7.919 | 47,996 | +0.15(+1.89%) |
May 24, 2016 | 7.723 | 7.855 | 7.659 | 7.772 | 18,306 | -0.06(-0.81%) |
May 23, 2016 | 7.762 | 7.909 | 7.414 | 7.836 | 53,011 | +0.05(+0.63%) |
May 20, 2016 | 8.002 | 8.159 | 7.762 | 7.787 | 94,855 | -0.25(-3.17%) |
May 19, 2016 | 8.007 | 8.173 | 7.968 | 8.041 | 33,367 | -0.07(-0.91%) |
May 18, 2016 | 8.193 | 8.242 | 7.968 | 8.115 | 48,364 | -0.11(-1.37%) |
May 17, 2016 | 8.105 | 8.276 | 8.105 | 8.227 | 18,684 | +0.11(+1.34%) |
May 16, 2016 | 7.880 | 8.124 | 7.880 | 8.119 | 18,322 | +0.31(+3.94%) |
May 13, 2016 | 7.973 | 8.242 | 7.811 | 7.811 | 54,320 | -0.16(-2.03%) |
May 12, 2016 | 8.154 | 8.271 | 7.934 | 7.973 | 39,318 | -0.06(-0.79%) |
May 11, 2016 | 7.796 | 8.056 | 7.796 | 8.036 | 27,037 | +0.23(+2.95%) |
May 10, 2016 | 7.811 | 8.095 | 7.762 | 7.806 | 68,187 | +0.03(+0.38%) |
May 09, 2016 | 8.056 | 8.056 | 7.762 | 7.777 | 12,086 | -0.33(-4.05%) |
May 06, 2016 | 7.909 | 8.213 | 7.909 | 8.105 | 11,473 | +0.21(+2.60%) |
May 05, 2016 | 8.066 | 8.090 | 7.845 | 7.899 | 8,171 | -0.02(-0.25%) |
May 04, 2016 | 8.071 | 8.291 | 7.919 | 7.919 | 31,415 | -0.15(-1.88%) |
May 03, 2016 | 8.046 | 8.085 | 7.762 | 8.071 | 63,280 | -0.08(-1.02%) |
May 02, 2016 | 8.115 | 8.213 | 7.836 | 8.154 | 31,015 | -0.05(-0.66%) |
Apr 29, 2016 | 8.208 | 8.311 | 8.115 | 8.208 | 18,929 | +0.00(+0.06%) |
Apr 28, 2016 | 8.173 | 8.296 | 8.090 | 8.203 | 39,836 | +0.12(+1.45%) |
Apr 27, 2016 | 8.178 | 8.320 | 8.080 | 8.085 | 28,291 | -0.05(-0.56%) |
Apr 26, 2016 | 8.166 | 8.288 | 8.035 | 8.131 | 29,828 | -0.02(-0.20%) |
Apr 25, 2016 | 8.308 | 8.308 | 8.054 | 8.147 | 19,753 | -0.15(-1.85%) |
Apr 22, 2016 | 8.030 | 8.337 | 8.030 | 8.301 | 21,279 | +0.21(+2.63%) |
Apr 21, 2016 | 8.098 | 8.127 | 7.956 | 8.088 | 27,146 | +0.02(+0.30%) |
Apr 20, 2016 | 7.976 | 8.127 | 7.956 | 8.064 | 23,993 | +0.00(+0.00%) |
Apr 19, 2016 | 7.571 | 8.279 | 7.424 | 8.064 | 166,478 | +0.41(+5.39%) |
Apr 18, 2016 | 7.449 | 7.727 | 7.410 | 7.651 | 81,034 | -0.07(-0.92%) |
Apr 15, 2016 | 7.761 | 7.800 | 7.571 | 7.722 | 19,226 | -0.04(-0.50%) |
Apr 14, 2016 | 7.776 | 7.873 | 7.634 | 7.761 | 31,784 | +0.00(+0.06%) |
Apr 13, 2016 | 7.790 | 7.914 | 7.595 | 7.756 | 31,356 | -0.15(-1.85%) |
Apr 12, 2016 | 7.639 | 7.908 | 7.517 | 7.903 | 67,482 | +0.23(+3.06%) |
Apr 11, 2016 | 7.478 | 7.752 | 7.473 | 7.668 | 35,159 | +0.25(+3.36%) |
Apr 08, 2016 | 7.341 | 7.444 | 7.341 | 7.419 | 19,484 | +0.20(+2.70%) |
Apr 07, 2016 | 7.307 | 7.346 | 7.224 | 7.224 | 25,216 | -0.18(-2.37%) |
Apr 06, 2016 | 7.312 | 7.415 | 7.210 | 7.400 | 23,977 | +0.10(+1.36%) |
Apr 05, 2016 | 7.097 | 7.326 | 7.097 | 7.301 | 13,723 | +0.17(+2.37%) |
Apr 04, 2016 | 7.439 | 7.527 | 7.078 | 7.131 | 29,490 | -0.25(-3.44%) |