Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.600 | 8.600 | 7.960 | 8.360 | 16,101 | +0.12(+1.46%) |
Jun 29, 2016 | 8.120 | 8.400 | 8.000 | 8.240 | 42,242 | +0.12(+1.48%) |
Jun 28, 2016 | 8.040 | 8.280 | 8.000 | 8.120 | 12,614 | +0.00(+0.00%) |
Jun 27, 2016 | 8.200 | 8.440 | 8.000 | 8.120 | 16,850 | -0.28(-3.33%) |
Jun 24, 2016 | 8.240 | 8.480 | 8.160 | 8.400 | 19,242 | -0.08(-0.94%) |
Jun 23, 2016 | 8.600 | 8.600 | 8.240 | 8.480 | 18,194 | +0.00(+0.00%) |
Jun 22, 2016 | 8.600 | 8.720 | 8.240 | 8.480 | 19,960 | +0.04(+0.47%) |
Jun 21, 2016 | 8.480 | 8.720 | 8.400 | 8.440 | 9,773 | +0.08(+0.96%) |
Jun 20, 2016 | 8.340 | 8.480 | 8.336 | 8.360 | 12,792 | -0.04(-0.48%) |
Jun 17, 2016 | 8.440 | 8.600 | 8.240 | 8.400 | 12,085 | -0.08(-0.94%) |
Jun 16, 2016 | 8.360 | 8.520 | 8.040 | 8.480 | 16,399 | +0.04(+0.47%) |
Jun 15, 2016 | 8.560 | 8.560 | 8.320 | 8.440 | 9,755 | +0.00(+0.00%) |
Jun 14, 2016 | 8.640 | 8.760 | 8.400 | 8.440 | 19,523 | -0.24(-2.76%) |
Jun 13, 2016 | 8.720 | 8.960 | 8.640 | 8.680 | 17,865 | -0.12(-1.36%) |
Jun 10, 2016 | 8.720 | 9.480 | 8.680 | 8.800 | 18,709 | +0.08(+0.92%) |
Jun 09, 2016 | 8.960 | 9.020 | 8.720 | 8.720 | 16,935 | -0.24(-2.68%) |
Jun 08, 2016 | 8.960 | 9.000 | 8.640 | 8.960 | 7,474 | +0.08(+0.90%) |
Jun 07, 2016 | 8.880 | 9.040 | 8.800 | 8.880 | 12,677 | +0.08(+0.91%) |
Jun 06, 2016 | 8.760 | 9.000 | 8.720 | 8.800 | 20,970 | -0.04(-0.45%) |
Jun 03, 2016 | 9.040 | 9.160 | 8.800 | 8.840 | 17,580 | -0.28(-3.07%) |
Jun 02, 2016 | 9.360 | 9.360 | 8.960 | 9.120 | 21,875 | -0.32(-3.39%) |
Jun 01, 2016 | 9.800 | 9.800 | 9.000 | 9.440 | 21,366 | -0.32(-3.28%) |
May 31, 2016 | 9.800 | 9.800 | 9.540 | 9.760 | 30,519 | +0.08(+0.83%) |
May 27, 2016 | 9.680 | 9.680 | 9.680 | 9.680 | 32,625 | +0.12(+1.26%) |
May 26, 2016 | 9.280 | 9.960 | 8.945 | 9.560 | 62,827 | +0.36(+3.91%) |
May 25, 2016 | 9.120 | 9.240 | 8.950 | 9.200 | 17,646 | +0.12(+1.32%) |
May 24, 2016 | 9.000 | 9.200 | 8.920 | 9.080 | 16,008 | +0.12(+1.34%) |
May 23, 2016 | 9.080 | 9.200 | 8.800 | 8.960 | 15,155 | -0.08(-0.88%) |
May 20, 2016 | 8.920 | 9.220 | 8.640 | 9.040 | 11,665 | +0.20(+2.26%) |
May 19, 2016 | 8.920 | 9.240 | 8.600 | 8.840 | 19,164 | -0.04(-0.45%) |
May 18, 2016 | 8.800 | 8.880 | 8.640 | 8.880 | 14,295 | +0.04(+0.45%) |
May 17, 2016 | 8.800 | 8.920 | 8.720 | 8.840 | 9,686 | +0.12(+1.38%) |
May 16, 2016 | 8.720 | 9.000 | 8.656 | 8.720 | 20,248 | +0.00(+0.00%) |
May 13, 2016 | 8.800 | 9.000 | 8.680 | 8.720 | 7,123 | -0.08(-0.91%) |
May 12, 2016 | 8.880 | 8.880 | 8.720 | 8.800 | 10,188 | +0.00(+0.00%) |
May 11, 2016 | 8.800 | 8.840 | 8.640 | 8.800 | 9,562 | +0.08(+0.92%) |
May 10, 2016 | 8.800 | 8.880 | 8.600 | 8.720 | 20,543 | -0.16(-1.80%) |
May 09, 2016 | 8.920 | 9.080 | 8.760 | 8.880 | 23,414 | +0.08(+0.91%) |
May 06, 2016 | 9.200 | 9.200 | 8.360 | 8.800 | 32,090 | -0.36(-3.93%) |
May 05, 2016 | 9.680 | 9.680 | 8.840 | 9.160 | 28,538 | -0.44(-4.58%) |
May 04, 2016 | 9.520 | 9.600 | 9.080 | 9.600 | 57,899 | +0.08(+0.84%) |
May 03, 2016 | 9.640 | 9.800 | 9.440 | 9.520 | 41,051 | -0.08(-0.83%) |
May 02, 2016 | 9.800 | 9.800 | 9.560 | 9.600 | 25,542 | -0.08(-0.83%) |
Apr 29, 2016 | 9.960 | 10.00 | 9.640 | 9.680 | 10,075 | -0.09(-0.90%) |
Apr 28, 2016 | 9.720 | 10.12 | 9.600 | 9.768 | 26,909 | +0.05(+0.49%) |
Apr 27, 2016 | 10.20 | 10.40 | 9.600 | 9.720 | 23,260 | -0.52(-5.08%) |
Apr 26, 2016 | 9.840 | 10.24 | 9.575 | 10.24 | 36,579 | +0.44(+4.49%) |
Apr 25, 2016 | 9.880 | 9.880 | 9.440 | 9.800 | 7,528 | -0.16(-1.61%) |
Apr 22, 2016 | 9.600 | 9.960 | 8.600 | 9.960 | 46,562 | +0.16(+1.63%) |
Apr 21, 2016 | 10.24 | 10.24 | 9.640 | 9.800 | 42,631 | -0.32(-3.16%) |
Apr 20, 2016 | 10.16 | 10.17 | 9.880 | 10.12 | 29,702 | +0.08(+0.80%) |
Apr 19, 2016 | 10.28 | 10.40 | 10.00 | 10.04 | 23,988 | -0.32(-3.09%) |
Apr 18, 2016 | 10.64 | 10.72 | 10.25 | 10.36 | 31,755 | -0.22(-2.08%) |
Apr 15, 2016 | 10.72 | 11.04 | 10.08 | 10.58 | 100,235 | +0.62(+6.22%) |
Apr 14, 2016 | 10.24 | 10.32 | 9.956 | 9.960 | 22,261 | -0.08(-0.80%) |
Apr 13, 2016 | 9.880 | 10.16 | 9.626 | 10.04 | 23,794 | +0.28(+2.87%) |
Apr 12, 2016 | 9.840 | 10.00 | 9.640 | 9.760 | 10,834 | -0.08(-0.81%) |
Apr 11, 2016 | 10.20 | 10.36 | 9.600 | 9.840 | 30,383 | -0.32(-3.15%) |
Apr 08, 2016 | 10.76 | 10.76 | 10.00 | 10.16 | 31,988 | -0.36(-3.42%) |
Apr 07, 2016 | 10.84 | 10.88 | 10.16 | 10.52 | 44,677 | -0.04(-0.38%) |
Apr 06, 2016 | 9.920 | 10.76 | 9.920 | 10.56 | 68,466 | +0.72(+7.32%) |
Apr 05, 2016 | 9.320 | 10.20 | 9.280 | 9.840 | 62,646 | +0.48(+5.13%) |
Apr 04, 2016 | 9.240 | 9.840 | 9.200 | 9.360 | 51,360 | +0.08(+0.86%) |