Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 9.440 | 9.750 | 9.290 | 9.730 | 258,875 | +0.34(+3.62%) |
Jun 29, 2016 | 9.190 | 9.430 | 9.070 | 9.390 | 92,416 | +0.32(+3.53%) |
Jun 28, 2016 | 9.030 | 9.160 | 8.900 | 9.070 | 66,869 | +0.07(+0.78%) |
Jun 27, 2016 | 9.220 | 9.460 | 8.810 | 9.000 | 106,778 | -0.39(-4.15%) |
Jun 24, 2016 | 9.260 | 9.420 | 8.900 | 9.390 | 280,102 | -0.18(-1.88%) |
Jun 23, 2016 | 9.470 | 9.625 | 9.390 | 9.570 | 98,427 | +0.19(+2.03%) |
Jun 22, 2016 | 9.650 | 9.650 | 9.370 | 9.380 | 79,060 | -0.24(-2.49%) |
Jun 21, 2016 | 9.530 | 9.650 | 9.490 | 9.620 | 93,194 | +0.09(+0.94%) |
Jun 20, 2016 | 9.430 | 9.650 | 9.430 | 9.530 | 111,612 | +0.16(+1.71%) |
Jun 17, 2016 | 9.390 | 9.500 | 9.280 | 9.370 | 143,459 | +0.00(+0.00%) |
Jun 16, 2016 | 9.500 | 9.575 | 9.140 | 9.370 | 110,841 | -0.14(-1.47%) |
Jun 15, 2016 | 9.350 | 9.660 | 9.340 | 9.510 | 172,533 | +0.15(+1.60%) |
Jun 14, 2016 | 9.480 | 9.530 | 9.340 | 9.360 | 110,042 | -0.12(-1.27%) |
Jun 13, 2016 | 9.290 | 9.320 | 9.290 | 9.480 | 133,832 | -0.08(-0.84%) |
Jun 10, 2016 | 9.600 | 9.770 | 9.490 | 9.560 | 219,218 | +0.19(+2.03%) |
Jun 09, 2016 | 9.680 | 9.680 | 9.180 | 9.370 | 303,433 | -0.61(-6.11%) |
Jun 08, 2016 | 10.10 | 10.62 | 9.850 | 9.980 | 321,150 | -0.10(-0.99%) |
Jun 07, 2016 | 10.10 | 10.40 | 9.850 | 10.08 | 396,572 | +0.04(+0.40%) |
Jun 06, 2016 | 9.790 | 10.10 | 9.790 | 10.04 | 132,465 | +0.23(+2.34%) |
Jun 03, 2016 | 9.500 | 9.905 | 9.500 | 9.810 | 104,836 | +0.31(+3.26%) |
Jun 02, 2016 | 9.360 | 9.550 | 9.360 | 9.500 | 171,047 | +0.06(+0.64%) |
Jun 01, 2016 | 9.160 | 9.520 | 9.030 | 9.440 | 283,656 | +0.20(+2.16%) |
May 31, 2016 | 9.250 | 9.270 | 9.190 | 9.240 | 235,916 | -0.01(-0.11%) |
May 27, 2016 | 9.150 | 9.250 | 9.250 | 9.250 | 67,400 | +0.06(+0.65%) |
May 26, 2016 | 9.100 | 9.230 | 9.100 | 9.190 | 74,779 | +0.08(+0.88%) |
May 25, 2016 | 9.110 | 9.200 | 9.090 | 9.110 | 55,156 | +0.01(+0.11%) |
May 24, 2016 | 9.090 | 9.240 | 9.040 | 9.100 | 83,735 | +0.06(+0.66%) |
May 23, 2016 | 9.090 | 9.090 | 8.800 | 9.040 | 139,645 | -0.01(-0.11%) |
May 20, 2016 | 9.090 | 9.230 | 9.000 | 9.050 | 55,172 | +0.02(+0.22%) |
May 19, 2016 | 8.910 | 9.120 | 8.840 | 9.030 | 84,247 | +0.06(+0.67%) |
May 18, 2016 | 8.690 | 8.980 | 8.540 | 8.970 | 42,860 | +0.22(+2.51%) |
May 17, 2016 | 8.930 | 9.130 | 8.710 | 8.750 | 53,637 | -0.23(-2.56%) |
May 16, 2016 | 9.050 | 9.110 | 8.860 | 8.980 | 57,611 | -0.04(-0.44%) |
May 13, 2016 | 8.990 | 9.110 | 8.990 | 9.020 | 98,071 | -0.04(-0.44%) |
May 12, 2016 | 9.030 | 9.090 | 8.870 | 9.060 | 73,615 | +0.03(+0.33%) |
May 11, 2016 | 8.980 | 9.290 | 8.950 | 9.030 | 122,208 | -0.02(-0.22%) |
May 10, 2016 | 9.030 | 9.080 | 8.940 | 9.050 | 54,731 | +0.08(+0.89%) |
May 09, 2016 | 8.800 | 9.100 | 8.800 | 8.970 | 84,085 | +0.08(+0.90%) |
May 06, 2016 | 8.770 | 9.040 | 8.770 | 8.890 | 42,293 | +0.00(+0.00%) |
May 05, 2016 | 8.990 | 9.030 | 8.720 | 8.890 | 63,852 | -0.11(-1.22%) |
May 04, 2016 | 9.030 | 9.150 | 8.590 | 9.000 | 275,302 | -0.03(-0.33%) |
May 03, 2016 | 9.170 | 9.170 | 8.840 | 9.030 | 689,478 | +1.36(+17.73%) |
May 02, 2016 | 7.600 | 7.770 | 7.300 | 7.670 | 39,639 | +0.13(+1.72%) |
Apr 29, 2016 | 7.810 | 7.810 | 7.500 | 7.540 | 43,664 | -0.16(-2.08%) |
Apr 28, 2016 | 7.680 | 7.855 | 7.650 | 7.700 | 38,980 | -0.08(-1.03%) |
Apr 27, 2016 | 7.824 | 7.910 | 7.650 | 7.780 | 42,915 | -0.02(-0.26%) |
Apr 26, 2016 | 7.710 | 7.840 | 7.670 | 7.800 | 32,856 | +0.11(+1.43%) |
Apr 25, 2016 | 8.110 | 8.110 | 7.620 | 7.690 | 33,731 | -0.40(-4.94%) |
Apr 22, 2016 | 7.830 | 8.120 | 7.830 | 8.090 | 57,712 | +0.16(+2.02%) |
Apr 21, 2016 | 8.000 | 8.250 | 7.890 | 7.930 | 57,163 | -0.16(-1.98%) |
Apr 20, 2016 | 7.870 | 8.150 | 7.810 | 8.090 | 49,167 | +0.21(+2.66%) |
Apr 19, 2016 | 8.000 | 8.000 | 7.800 | 7.880 | 24,748 | -0.12(-1.50%) |
Apr 18, 2016 | 7.810 | 8.120 | 7.800 | 8.000 | 70,844 | +0.15(+1.91%) |
Apr 15, 2016 | 7.800 | 8.100 | 7.765 | 7.850 | 122,987 | +0.14(+1.82%) |
Apr 14, 2016 | 7.920 | 7.930 | 7.680 | 7.710 | 25,310 | -0.23(-2.90%) |
Apr 13, 2016 | 7.550 | 7.980 | 7.550 | 7.940 | 70,520 | +0.46(+6.15%) |
Apr 12, 2016 | 7.450 | 7.560 | 7.380 | 7.480 | 24,616 | +0.00(+0.00%) |
Apr 11, 2016 | 7.590 | 7.700 | 7.460 | 7.480 | 34,417 | -0.11(-1.45%) |
Apr 08, 2016 | 7.740 | 7.810 | 7.540 | 7.590 | 26,778 | -0.07(-0.91%) |
Apr 07, 2016 | 7.720 | 7.800 | 7.610 | 7.660 | 32,662 | -0.14(-1.79%) |
Apr 06, 2016 | 7.680 | 7.810 | 7.630 | 7.800 | 21,494 | +0.10(+1.30%) |
Apr 05, 2016 | 7.840 | 7.840 | 7.610 | 7.700 | 90,161 | -0.10(-1.28%) |
Apr 04, 2016 | 8.000 | 8.030 | 7.780 | 7.800 | 47,412 | -0.16(-2.01%) |