Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 9.150 | 9.150 | 9.150 | 0 | -0.04(-0.44%) | |
Jun 29, 2016 | 9.140 | 9.240 | 9.030 | 9.190 | 59,123 | +0.15(+1.66%) |
Jun 28, 2016 | 8.930 | 9.100 | 8.930 | 9.040 | 56,460 | +0.10(+1.12%) |
Jun 27, 2016 | 8.910 | 9.100 | 8.880 | 8.940 | 100,299 | -0.08(-0.89%) |
Jun 24, 2016 | 9.110 | 9.350 | 9.000 | 9.020 | 111,626 | -0.37(-3.94%) |
Jun 23, 2016 | 9.630 | 9.690 | 9.270 | 9.390 | 80,743 | -0.21(-2.19%) |
Jun 22, 2016 | 9.470 | 9.690 | 9.470 | 9.600 | 28,812 | +0.07(+0.73%) |
Jun 21, 2016 | 9.400 | 9.550 | 9.380 | 9.530 | 47,881 | +0.07(+0.74%) |
Jun 20, 2016 | 9.700 | 9.720 | 9.460 | 9.460 | 95,062 | -0.19(-1.97%) |
Jun 17, 2016 | 9.360 | 9.740 | 9.360 | 9.650 | 180,727 | +0.30(+3.21%) |
Jun 16, 2016 | 9.620 | 9.640 | 9.310 | 9.350 | 93,237 | -0.25(-2.60%) |
Jun 15, 2016 | 9.920 | 9.950 | 9.530 | 9.600 | 83,731 | -0.40(-4.00%) |
Jun 14, 2016 | 10.06 | 10.06 | 9.920 | 10.00 | 136,654 | +0.00(+0.00%) |
Jun 13, 2016 | 10.16 | 10.29 | 10.00 | 10.00 | 87,674 | -0.15(-1.48%) |
Jun 10, 2016 | 10.03 | 10.36 | 10.02 | 10.15 | 121,861 | +0.12(+1.20%) |
Jun 09, 2016 | 10.18 | 10.18 | 10.03 | 10.03 | 49,756 | -0.07(-0.69%) |
Jun 08, 2016 | 10.14 | 10.24 | 10.00 | 10.10 | 125,659 | -0.03(-0.30%) |
Jun 07, 2016 | 10.05 | 10.14 | 9.990 | 10.13 | 74,920 | +0.12(+1.20%) |
Jun 06, 2016 | 10.00 | 10.13 | 9.950 | 10.01 | 134,796 | +0.00(+0.00%) |
Jun 03, 2016 | 9.970 | 10.08 | 9.930 | 10.01 | 67,370 | -0.01(-0.10%) |
Jun 02, 2016 | 10.00 | 10.18 | 9.950 | 10.02 | 89,754 | -0.07(-0.69%) |
Jun 01, 2016 | 9.980 | 10.22 | 9.850 | 10.09 | 127,022 | +0.16(+1.61%) |
May 31, 2016 | 9.800 | 10.15 | 9.720 | 9.930 | 126,737 | +0.13(+1.33%) |
May 30, 2016 | 9.530 | 9.840 | 9.530 | 9.800 | 38,675 | +0.11(+1.14%) |
May 27, 2016 | 9.720 | 9.720 | 9.600 | 9.690 | 83,738 | -0.03(-0.31%) |
May 26, 2016 | 9.610 | 9.740 | 9.510 | 9.720 | 129,850 | +0.09(+0.93%) |
May 25, 2016 | 9.260 | 9.640 | 9.260 | 9.630 | 101,775 | +0.29(+3.10%) |
May 24, 2016 | 9.100 | 9.350 | 9.050 | 9.340 | 98,240 | +0.27(+2.98%) |
May 20, 2016 | 9.070 | 9.070 | 9.070 | 0 | -0.22(-2.37%) | |
May 19, 2016 | 8.990 | 9.300 | 8.980 | 9.290 | 83,385 | +0.25(+2.77%) |
May 18, 2016 | 8.970 | 9.180 | 8.950 | 9.040 | 110,344 | +0.01(+0.11%) |
May 17, 2016 | 9.120 | 9.210 | 8.970 | 9.030 | 70,303 | -0.06(-0.66%) |
May 16, 2016 | 9.150 | 9.150 | 8.980 | 9.090 | 99,569 | -0.02(-0.22%) |
May 13, 2016 | 9.400 | 9.400 | 9.110 | 9.110 | 62,270 | -0.28(-2.98%) |
May 12, 2016 | 9.360 | 9.410 | 9.280 | 9.390 | 114,153 | +0.04(+0.43%) |
May 11, 2016 | 9.790 | 9.790 | 9.200 | 9.350 | 160,209 | -0.43(-4.40%) |
May 10, 2016 | 9.450 | 9.900 | 9.350 | 9.780 | 128,266 | +0.35(+3.71%) |
May 09, 2016 | 9.400 | 9.500 | 9.280 | 9.430 | 84,302 | -0.02(-0.21%) |
May 06, 2016 | 9.600 | 9.600 | 9.370 | 9.450 | 123,128 | -0.13(-1.36%) |
May 05, 2016 | 9.650 | 9.810 | 9.500 | 9.580 | 246,241 | +0.34(+3.68%) |
May 04, 2016 | 8.650 | 9.330 | 8.630 | 9.240 | 230,492 | +0.39(+4.41%) |
May 03, 2016 | 8.930 | 8.950 | 8.660 | 8.850 | 124,486 | -0.09(-1.01%) |
May 02, 2016 | 8.880 | 8.980 | 8.800 | 8.940 | 98,166 | +0.06(+0.68%) |
Apr 29, 2016 | 8.870 | 8.950 | 8.840 | 8.880 | 121,605 | +0.07(+0.79%) |
Apr 28, 2016 | 8.690 | 8.950 | 8.670 | 8.810 | 282,630 | +0.01(+0.11%) |
Apr 27, 2016 | 8.860 | 8.900 | 8.770 | 8.800 | 87,871 | -0.06(-0.68%) |
Apr 26, 2016 | 8.900 | 8.930 | 8.850 | 8.860 | 152,723 | -0.01(-0.11%) |
Apr 25, 2016 | 9.060 | 9.100 | 8.850 | 8.870 | 260,216 | +0.12(+1.37%) |
Apr 22, 2016 | 8.700 | 8.820 | 8.650 | 8.750 | 135,487 | +0.07(+0.81%) |
Apr 21, 2016 | 8.860 | 8.860 | 8.610 | 8.680 | 121,692 | -0.12(-1.36%) |
Apr 20, 2016 | 8.800 | 9.040 | 8.730 | 8.800 | 216,110 | +0.01(+0.11%) |
Apr 19, 2016 | 9.050 | 9.050 | 8.710 | 8.790 | 153,149 | -0.21(-2.33%) |
Apr 18, 2016 | 8.550 | 9.030 | 8.550 | 9.000 | 343,019 | +0.42(+4.90%) |
Apr 15, 2016 | 8.390 | 8.730 | 8.300 | 8.580 | 580,470 | +0.40(+4.89%) |
Apr 14, 2016 | 8.250 | 8.410 | 8.000 | 8.180 | 754,833 | -0.03(-0.37%) |
Apr 13, 2016 | 8.010 | 8.280 | 8.010 | 8.210 | 343,021 | +0.20(+2.50%) |
Apr 12, 2016 | 8.180 | 8.180 | 8.000 | 8.010 | 839,756 | -0.11(-1.35%) |
Apr 11, 2016 | 8.300 | 8.340 | 8.100 | 8.120 | 109,824 | -0.18(-2.17%) |
Apr 08, 2016 | 8.660 | 8.840 | 8.120 | 8.300 | 258,118 | -0.42(-4.82%) |
Apr 07, 2016 | 8.770 | 8.770 | 8.590 | 8.720 | 114,762 | -0.01(-0.11%) |
Apr 06, 2016 | 8.340 | 8.860 | 8.320 | 8.730 | 670,611 | +0.36(+4.30%) |
Apr 05, 2016 | 8.200 | 8.450 | 8.120 | 8.370 | 259,780 | +0.10(+1.21%) |
Apr 04, 2016 | 8.500 | 8.520 | 8.260 | 8.270 | 187,970 | -0.24(-2.82%) |