Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.820 | 7.990 | 7.800 | 7.940 | 91,287 | +0.29(+3.79%) |
Jun 29, 2016 | 7.530 | 7.730 | 7.530 | 7.650 | 146,276 | +0.04(+0.59%) |
Jun 28, 2016 | 7.582 | 7.630 | 7.520 | 7.605 | 201,362 | +0.12(+1.54%) |
Jun 27, 2016 | 7.685 | 7.710 | 7.390 | 7.490 | 221,666 | -0.74(-8.99%) |
Jun 24, 2016 | 8.290 | 8.460 | 8.100 | 8.230 | 142,813 | -1.07(-11.51%) |
Jun 23, 2016 | 9.180 | 9.360 | 9.160 | 9.300 | 131,322 | +0.28(+3.10%) |
Jun 22, 2016 | 9.050 | 9.130 | 8.980 | 9.020 | 143,557 | +0.08(+0.94%) |
Jun 21, 2016 | 8.892 | 9.000 | 8.854 | 8.936 | 114,064 | +0.14(+1.55%) |
Jun 20, 2016 | 8.850 | 8.870 | 8.780 | 8.800 | 105,805 | +0.34(+4.02%) |
Jun 17, 2016 | 8.415 | 8.520 | 8.390 | 8.460 | 119,415 | +0.22(+2.67%) |
Jun 16, 2016 | 8.153 | 8.280 | 8.069 | 8.240 | 144,178 | -0.00(-0.02%) |
Jun 15, 2016 | 8.270 | 8.320 | 8.230 | 8.242 | 188,253 | +0.03(+0.39%) |
Jun 14, 2016 | 8.220 | 8.270 | 8.150 | 8.210 | 146,003 | -0.17(-2.03%) |
Jun 13, 2016 | 8.410 | 8.470 | 8.350 | 8.380 | 145,745 | -0.17(-1.99%) |
Jun 10, 2016 | 8.550 | 8.630 | 8.540 | 8.550 | 93,392 | -0.27(-3.06%) |
Jun 09, 2016 | 8.805 | 8.824 | 8.760 | 8.820 | 67,478 | -0.11(-1.23%) |
Jun 08, 2016 | 8.960 | 8.990 | 8.920 | 8.930 | 87,842 | +0.03(+0.28%) |
Jun 07, 2016 | 8.890 | 8.950 | 8.880 | 8.905 | 80,505 | +0.14(+1.66%) |
Jun 06, 2016 | 8.745 | 8.820 | 8.714 | 8.760 | 103,066 | +0.01(+0.11%) |
Jun 03, 2016 | 8.720 | 8.750 | 8.650 | 8.750 | 137,791 | -0.05(-0.57%) |
Jun 02, 2016 | 8.710 | 8.800 | 8.710 | 8.800 | 93,182 | -0.05(-0.56%) |
Jun 01, 2016 | 8.895 | 8.902 | 8.808 | 8.850 | 106,525 | +0.00(+0.00%) |
May 31, 2016 | 8.855 | 8.908 | 8.805 | 8.850 | 122,897 | +0.07(+0.80%) |
May 27, 2016 | 8.780 | 8.780 | 8.780 | 0 | -0.05(-0.57%) | |
May 26, 2016 | 8.840 | 8.876 | 8.800 | 8.830 | 129,070 | +0.15(+1.73%) |
May 25, 2016 | 8.660 | 8.750 | 8.650 | 8.680 | 125,229 | +0.08(+0.93%) |
May 24, 2016 | 8.510 | 8.658 | 8.510 | 8.600 | 83,758 | +0.24(+2.87%) |
May 23, 2016 | 8.290 | 8.370 | 8.284 | 8.360 | 95,596 | +0.07(+0.84%) |
May 20, 2016 | 8.254 | 8.310 | 8.240 | 8.290 | 108,585 | +0.06(+0.73%) |
May 19, 2016 | 8.200 | 8.240 | 8.150 | 8.230 | 81,107 | +0.08(+0.98%) |
May 18, 2016 | 8.175 | 8.285 | 8.120 | 8.150 | 79,517 | +0.07(+0.87%) |
May 17, 2016 | 8.090 | 8.200 | 8.050 | 8.080 | 98,585 | +0.13(+1.64%) |
May 16, 2016 | 7.934 | 7.980 | 7.910 | 7.950 | 100,941 | +0.04(+0.51%) |
May 13, 2016 | 7.940 | 8.010 | 7.910 | 7.910 | 107,811 | -0.10(-1.25%) |
May 12, 2016 | 8.070 | 8.080 | 7.950 | 8.010 | 69,137 | -0.04(-0.50%) |
May 11, 2016 | 7.974 | 8.070 | 7.968 | 8.050 | 91,308 | -0.03(-0.37%) |
May 10, 2016 | 7.980 | 8.100 | 7.980 | 8.080 | 141,615 | +0.12(+1.44%) |
May 09, 2016 | 7.906 | 7.980 | 7.894 | 7.965 | 110,458 | +0.12(+1.59%) |
May 06, 2016 | 7.740 | 7.850 | 7.740 | 7.840 | 67,856 | -0.12(-1.53%) |
May 05, 2016 | 8.010 | 8.060 | 7.940 | 7.962 | 105,941 | -0.07(-0.85%) |
May 04, 2016 | 8.066 | 8.140 | 8.030 | 8.030 | 132,084 | -0.21(-2.55%) |
May 03, 2016 | 8.250 | 8.270 | 8.160 | 8.240 | 115,448 | -0.29(-3.40%) |
May 02, 2016 | 8.450 | 8.560 | 8.410 | 8.530 | 56,452 | +0.01(+0.12%) |
Apr 29, 2016 | 8.490 | 8.530 | 8.450 | 8.520 | 73,027 | -0.04(-0.47%) |
Apr 28, 2016 | 8.530 | 8.630 | 8.520 | 8.560 | 60,217 | -0.03(-0.35%) |
Apr 27, 2016 | 8.515 | 8.630 | 8.502 | 8.590 | 71,930 | +0.12(+1.42%) |
Apr 26, 2016 | 8.470 | 8.510 | 8.450 | 8.470 | 89,215 | +0.11(+1.32%) |
Apr 25, 2016 | 8.330 | 8.390 | 8.310 | 8.360 | 101,745 | +0.02(+0.24%) |
Apr 22, 2016 | 8.270 | 8.400 | 8.270 | 8.340 | 146,218 | +0.00(+0.00%) |
Apr 21, 2016 | 8.340 | 8.374 | 8.270 | 8.340 | 58,648 | -0.06(-0.71%) |
Apr 20, 2016 | 8.374 | 8.430 | 8.360 | 8.400 | 180,407 | +0.05(+0.60%) |
Apr 19, 2016 | 8.330 | 8.396 | 8.310 | 8.350 | 86,263 | +0.09(+1.09%) |
Apr 18, 2016 | 8.180 | 8.300 | 8.150 | 8.260 | 92,294 | +0.00(+0.06%) |
Apr 15, 2016 | 8.265 | 8.310 | 8.248 | 8.255 | 90,410 | -0.19(-2.31%) |
Apr 14, 2016 | 8.350 | 8.500 | 8.330 | 8.450 | 134,008 | +0.05(+0.60%) |
Apr 13, 2016 | 8.361 | 8.450 | 8.360 | 8.400 | 110,380 | +0.19(+2.31%) |
Apr 12, 2016 | 8.100 | 8.240 | 8.060 | 8.210 | 145,217 | +0.02(+0.24%) |
Apr 11, 2016 | 8.230 | 8.320 | 8.160 | 8.190 | 218,105 | -0.04(-0.49%) |
Apr 08, 2016 | 8.206 | 8.250 | 8.160 | 8.230 | 75,367 | +0.16(+1.98%) |
Apr 07, 2016 | 8.113 | 8.135 | 8.020 | 8.070 | 91,180 | -0.16(-1.96%) |
Apr 06, 2016 | 8.080 | 8.250 | 8.072 | 8.231 | 93,565 | +0.11(+1.37%) |
Apr 05, 2016 | 8.141 | 8.160 | 8.070 | 8.120 | 99,411 | -0.27(-3.22%) |
Apr 04, 2016 | 8.497 | 8.497 | 8.360 | 8.390 | 82,620 | -0.17(-1.99%) |