Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 9.370 | 10.13 | 9.350 | 9.490 | 816,127 | +0.08(+0.85%) |
Jun 29, 2016 | 9.400 | 9.620 | 9.130 | 9.410 | 567,492 | +0.14(+1.51%) |
Jun 28, 2016 | 9.090 | 9.390 | 8.970 | 9.270 | 518,859 | +0.25(+2.77%) |
Jun 27, 2016 | 8.990 | 9.060 | 8.890 | 9.020 | 420,608 | -0.02(-0.22%) |
Jun 24, 2016 | 8.490 | 9.340 | 8.060 | 9.040 | 1,074,992 | +0.05(+0.56%) |
Jun 23, 2016 | 8.810 | 9.030 | 8.590 | 8.990 | 222,124 | +0.25(+2.86%) |
Jun 22, 2016 | 8.950 | 8.950 | 8.570 | 8.740 | 262,781 | -0.18(-2.02%) |
Jun 21, 2016 | 9.030 | 9.030 | 8.790 | 8.920 | 381,653 | -0.02(-0.22%) |
Jun 20, 2016 | 9.210 | 9.280 | 8.910 | 8.940 | 271,149 | -0.26(-2.83%) |
Jun 17, 2016 | 9.250 | 9.370 | 9.030 | 9.200 | 969,767 | +0.02(+0.22%) |
Jun 16, 2016 | 8.840 | 9.220 | 8.840 | 9.180 | 550,455 | +0.20(+2.23%) |
Jun 15, 2016 | 8.320 | 9.070 | 8.260 | 8.980 | 615,089 | +0.57(+6.78%) |
Jun 14, 2016 | 8.100 | 8.420 | 7.980 | 8.410 | 367,182 | +0.31(+3.83%) |
Jun 13, 2016 | 8.130 | 8.220 | 7.950 | 8.100 | 304,080 | -0.11(-1.34%) |
Jun 10, 2016 | 8.170 | 8.425 | 8.090 | 8.210 | 138,944 | -0.09(-1.08%) |
Jun 09, 2016 | 8.320 | 8.495 | 8.250 | 8.300 | 208,883 | -0.10(-1.19%) |
Jun 08, 2016 | 8.000 | 8.470 | 8.000 | 8.400 | 300,838 | +0.12(+1.45%) |
Jun 07, 2016 | 8.270 | 8.360 | 8.150 | 8.280 | 192,707 | -0.05(-0.60%) |
Jun 06, 2016 | 8.190 | 8.400 | 8.090 | 8.330 | 127,858 | +0.12(+1.46%) |
Jun 03, 2016 | 8.280 | 8.390 | 8.150 | 8.210 | 342,527 | -0.19(-2.26%) |
Jun 02, 2016 | 8.220 | 8.400 | 8.137 | 8.400 | 236,440 | +0.17(+2.07%) |
Jun 01, 2016 | 8.100 | 8.300 | 8.100 | 8.230 | 142,149 | +0.08(+0.98%) |
May 31, 2016 | 8.160 | 8.270 | 8.020 | 8.150 | 260,792 | +0.04(+0.49%) |
May 27, 2016 | 8.080 | 8.110 | 8.110 | 8.110 | 166,400 | +0.03(+0.37%) |
May 26, 2016 | 8.200 | 8.270 | 7.970 | 8.080 | 372,183 | -0.13(-1.58%) |
May 25, 2016 | 8.110 | 8.420 | 8.014 | 8.210 | 296,065 | +0.09(+1.11%) |
May 24, 2016 | 7.810 | 8.130 | 7.750 | 8.120 | 274,333 | +0.38(+4.91%) |
May 23, 2016 | 7.640 | 7.980 | 7.640 | 7.740 | 262,265 | +0.09(+1.18%) |
May 20, 2016 | 7.570 | 7.707 | 7.420 | 7.650 | 177,562 | +0.11(+1.46%) |
May 19, 2016 | 7.570 | 7.730 | 7.320 | 7.540 | 203,616 | -0.07(-0.92%) |
May 18, 2016 | 7.360 | 7.670 | 7.360 | 7.610 | 190,034 | +0.22(+2.98%) |
May 17, 2016 | 7.650 | 7.940 | 7.390 | 7.390 | 289,314 | -0.28(-3.65%) |
May 16, 2016 | 7.520 | 7.760 | 7.430 | 7.670 | 210,960 | +0.17(+2.27%) |
May 13, 2016 | 7.300 | 7.630 | 7.290 | 7.500 | 134,511 | +0.19(+2.60%) |
May 12, 2016 | 7.600 | 7.670 | 7.180 | 7.310 | 437,154 | -0.30(-3.94%) |
May 11, 2016 | 8.090 | 8.090 | 7.490 | 7.610 | 937,656 | -0.49(-6.05%) |
May 10, 2016 | 8.160 | 8.160 | 7.830 | 8.100 | 301,114 | +0.00(+0.00%) |
May 09, 2016 | 8.000 | 8.280 | 7.880 | 8.100 | 331,391 | +0.06(+0.75%) |
May 06, 2016 | 8.010 | 8.220 | 7.897 | 8.040 | 254,951 | -0.04(-0.50%) |
May 05, 2016 | 8.180 | 8.180 | 7.990 | 8.080 | 265,066 | -0.08(-0.98%) |
May 04, 2016 | 8.370 | 8.400 | 8.070 | 8.160 | 356,588 | -0.24(-2.86%) |
May 03, 2016 | 8.400 | 8.520 | 8.280 | 8.400 | 234,410 | -0.08(-0.94%) |
May 02, 2016 | 8.120 | 8.480 | 8.040 | 8.480 | 223,941 | +0.34(+4.18%) |
Apr 29, 2016 | 8.230 | 8.330 | 7.990 | 8.140 | 258,384 | -0.12(-1.45%) |
Apr 28, 2016 | 7.930 | 8.520 | 7.820 | 8.260 | 327,189 | +0.38(+4.82%) |
Apr 27, 2016 | 8.170 | 8.170 | 7.720 | 7.880 | 356,654 | -0.22(-2.72%) |
Apr 26, 2016 | 8.440 | 8.440 | 8.020 | 8.100 | 259,739 | -0.34(-4.03%) |
Apr 25, 2016 | 8.490 | 8.640 | 8.380 | 8.440 | 133,827 | -0.09(-1.06%) |
Apr 22, 2016 | 8.340 | 8.580 | 8.280 | 8.530 | 293,151 | +0.17(+2.03%) |
Apr 21, 2016 | 8.350 | 8.470 | 8.210 | 8.360 | 255,213 | -0.03(-0.36%) |
Apr 20, 2016 | 8.170 | 8.450 | 8.003 | 8.390 | 308,752 | +0.22(+2.69%) |
Apr 19, 2016 | 8.230 | 8.264 | 8.104 | 8.170 | 214,630 | -0.04(-0.49%) |
Apr 18, 2016 | 7.960 | 8.300 | 7.860 | 8.210 | 237,745 | +0.21(+2.63%) |
Apr 15, 2016 | 7.910 | 8.070 | 7.840 | 8.000 | 175,169 | +0.03(+0.38%) |
Apr 14, 2016 | 7.970 | 8.130 | 7.860 | 7.970 | 131,278 | +0.01(+0.13%) |
Apr 13, 2016 | 7.840 | 8.010 | 7.710 | 7.960 | 175,805 | +0.17(+2.18%) |
Apr 12, 2016 | 7.890 | 7.890 | 7.640 | 7.790 | 196,476 | +0.03(+0.39%) |
Apr 11, 2016 | 7.700 | 7.800 | 7.620 | 7.760 | 230,333 | +0.05(+0.65%) |
Apr 08, 2016 | 7.930 | 7.930 | 7.640 | 7.710 | 207,092 | -0.09(-1.15%) |
Apr 07, 2016 | 7.700 | 7.910 | 7.500 | 7.800 | 239,852 | +0.09(+1.17%) |
Apr 06, 2016 | 7.140 | 7.870 | 7.130 | 7.710 | 289,764 | +0.53(+7.38%) |
Apr 05, 2016 | 7.520 | 7.590 | 7.164 | 7.180 | 258,300 | -0.35(-4.65%) |
Apr 04, 2016 | 7.290 | 7.760 | 7.290 | 7.530 | 332,262 | +0.34(+4.73%) |