Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.246 | 8.315 | 8.160 | 8.301 | 134,415 | +0.14(+1.73%) |
Jun 29, 2016 | 8.415 | 8.415 | 8.160 | 8.160 | 347,711 | -0.10(-1.21%) |
Jun 28, 2016 | 8.141 | 8.260 | 8.137 | 8.260 | 135,628 | +0.23(+2.90%) |
Jun 27, 2016 | 8.264 | 8.283 | 8.009 | 8.027 | 196,884 | -0.29(-3.51%) |
Jun 24, 2016 | 8.205 | 8.324 | 8.155 | 8.319 | 166,562 | -0.05(-0.54%) |
Jun 23, 2016 | 8.365 | 8.424 | 8.319 | 8.365 | 104,892 | +0.09(+1.10%) |
Jun 22, 2016 | 8.337 | 8.365 | 8.273 | 8.273 | 83,180 | -0.05(-0.55%) |
Jun 21, 2016 | 8.392 | 8.392 | 8.296 | 8.319 | 118,414 | -0.05(-0.60%) |
Jun 20, 2016 | 8.333 | 8.383 | 8.319 | 8.369 | 91,672 | +0.07(+0.88%) |
Jun 17, 2016 | 8.296 | 8.296 | 8.228 | 8.296 | 91,499 | +0.05(+0.55%) |
Jun 16, 2016 | 8.278 | 8.278 | 8.210 | 8.251 | 107,109 | -0.09(-1.04%) |
Jun 15, 2016 | 8.378 | 8.378 | 8.196 | 8.337 | 141,056 | +0.09(+1.11%) |
Jun 14, 2016 | 8.109 | 8.285 | 8.109 | 8.246 | 137,813 | -0.06(-0.71%) |
Jun 13, 2016 | 8.196 | 8.337 | 8.191 | 8.305 | 108,630 | +0.12(+1.50%) |
Jun 10, 2016 | 8.406 | 8.470 | 8.178 | 8.182 | 163,370 | -0.31(-3.65%) |
Jun 09, 2016 | 8.479 | 8.497 | 8.410 | 8.492 | 199,240 | +0.04(+0.49%) |
Jun 08, 2016 | 8.465 | 8.501 | 8.369 | 8.451 | 239,825 | -0.01(-0.12%) |
Jun 07, 2016 | 8.155 | 8.534 | 8.091 | 8.462 | 278,633 | +0.32(+3.94%) |
Jun 06, 2016 | 8.132 | 8.198 | 8.064 | 8.141 | 271,077 | +0.02(+0.22%) |
Jun 03, 2016 | 8.146 | 8.150 | 8.064 | 8.123 | 144,137 | +0.00(+0.06%) |
Jun 02, 2016 | 8.155 | 8.159 | 8.069 | 8.118 | 220,691 | -0.05(-0.61%) |
Jun 01, 2016 | 8.010 | 8.168 | 7.951 | 8.168 | 460,055 | +0.18(+2.26%) |
May 31, 2016 | 8.024 | 8.033 | 7.947 | 7.987 | 259,099 | -0.01(-0.17%) |
May 27, 2016 | 8.042 | 8.001 | 8.001 | 8.001 | 152,730 | +0.02(+0.28%) |
May 26, 2016 | 7.911 | 8.010 | 7.911 | 7.978 | 218,041 | +0.03(+0.40%) |
May 25, 2016 | 7.965 | 7.974 | 7.906 | 7.947 | 305,255 | +0.03(+0.40%) |
May 24, 2016 | 7.820 | 7.929 | 7.807 | 7.915 | 296,388 | +0.10(+1.33%) |
May 23, 2016 | 7.838 | 7.838 | 7.784 | 7.811 | 184,753 | -0.00(-0.06%) |
May 20, 2016 | 7.861 | 7.893 | 7.782 | 7.816 | 279,988 | -0.01(-0.12%) |
May 19, 2016 | 7.856 | 7.856 | 7.725 | 7.825 | 264,567 | -0.01(-0.17%) |
May 18, 2016 | 7.870 | 7.933 | 7.798 | 7.838 | 236,223 | -0.07(-0.86%) |
May 17, 2016 | 7.911 | 7.929 | 7.761 | 7.906 | 295,199 | +0.02(+0.23%) |
May 16, 2016 | 7.752 | 7.902 | 7.752 | 7.888 | 287,532 | +0.10(+1.33%) |
May 13, 2016 | 7.816 | 7.816 | 7.748 | 7.784 | 117,693 | +0.00(+0.00%) |
May 12, 2016 | 7.838 | 7.883 | 7.784 | 7.784 | 134,338 | -0.02(-0.29%) |
May 11, 2016 | 7.784 | 7.879 | 7.784 | 7.807 | 255,376 | +0.00(+0.06%) |
May 10, 2016 | 7.861 | 7.884 | 7.738 | 7.802 | 694,307 | -0.06(-0.75%) |
May 09, 2016 | 7.992 | 7.992 | 7.784 | 7.861 | 272,456 | -0.03(-0.36%) |
May 06, 2016 | 7.831 | 7.974 | 7.809 | 7.889 | 302,583 | +0.01(+0.11%) |
May 05, 2016 | 8.019 | 8.019 | 7.885 | 7.880 | 234,406 | -0.08(-0.96%) |
May 04, 2016 | 7.889 | 7.986 | 7.839 | 7.956 | 244,303 | +0.08(+0.97%) |
May 03, 2016 | 7.876 | 7.901 | 7.813 | 7.880 | 289,647 | -0.02(-0.28%) |
May 02, 2016 | 7.943 | 7.997 | 7.885 | 7.903 | 229,771 | +0.02(+0.23%) |
Apr 29, 2016 | 7.934 | 8.028 | 7.876 | 7.885 | 265,714 | -0.09(-1.12%) |
Apr 28, 2016 | 7.992 | 8.055 | 7.970 | 7.974 | 248,270 | -0.04(-0.45%) |
Apr 27, 2016 | 8.033 | 8.033 | 7.970 | 8.010 | 252,442 | -0.05(-0.61%) |
Apr 26, 2016 | 8.167 | 8.167 | 8.024 | 8.059 | 250,851 | -0.08(-0.94%) |
Apr 25, 2016 | 8.176 | 8.176 | 8.095 | 8.135 | 182,455 | -0.01(-0.16%) |
Apr 22, 2016 | 8.001 | 8.149 | 7.997 | 8.149 | 100,329 | +0.13(+1.62%) |
Apr 21, 2016 | 8.006 | 8.086 | 7.979 | 8.019 | 262,914 | +0.02(+0.28%) |
Apr 20, 2016 | 7.983 | 7.997 | 7.876 | 7.997 | 258,699 | +0.05(+0.68%) |
Apr 19, 2016 | 7.974 | 7.983 | 7.889 | 7.943 | 133,607 | +0.03(+0.40%) |
Apr 18, 2016 | 7.961 | 8.048 | 7.898 | 7.912 | 275,770 | -0.04(-0.45%) |
Apr 15, 2016 | 8.180 | 8.180 | 7.867 | 7.948 | 182,479 | +0.01(+0.11%) |
Apr 14, 2016 | 7.956 | 7.956 | 7.862 | 7.939 | 130,273 | +0.02(+0.28%) |
Apr 13, 2016 | 7.921 | 7.965 | 7.854 | 7.916 | 165,760 | +0.04(+0.45%) |
Apr 12, 2016 | 7.831 | 7.880 | 7.773 | 7.880 | 107,031 | +0.09(+1.09%) |
Apr 11, 2016 | 7.822 | 7.822 | 7.769 | 7.795 | 111,395 | +0.05(+0.64%) |
Apr 08, 2016 | 7.804 | 7.804 | 7.715 | 7.746 | 132,318 | -0.01(-0.08%) |
Apr 07, 2016 | 7.717 | 7.770 | 7.677 | 7.752 | 179,187 | +0.04(+0.52%) |
Apr 06, 2016 | 7.654 | 7.717 | 7.612 | 7.712 | 205,968 | +0.10(+1.34%) |
Apr 05, 2016 | 7.632 | 7.632 | 7.579 | 7.610 | 201,002 | -0.04(-0.58%) |
Apr 04, 2016 | 7.690 | 7.730 | 7.632 | 7.654 | 234,139 | -0.04(-0.46%) |