Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.888 | 8.057 | 7.754 | 7.859 | 729,197 | -0.05(-0.66%) |
Jun 29, 2016 | 7.865 | 8.138 | 7.743 | 7.911 | 605,362 | +0.14(+1.80%) |
Jun 28, 2016 | 7.335 | 7.807 | 7.324 | 7.772 | 800,291 | +0.56(+7.83%) |
Jun 27, 2016 | 7.760 | 7.850 | 7.143 | 7.207 | 620,027 | -0.66(-8.36%) |
Jun 24, 2016 | 8.080 | 8.080 | 7.539 | 7.865 | 698,694 | -0.28(-3.43%) |
Jun 23, 2016 | 7.998 | 8.365 | 7.929 | 8.144 | 670,630 | +0.22(+2.71%) |
Jun 22, 2016 | 8.138 | 8.167 | 7.859 | 7.929 | 394,966 | -0.20(-2.50%) |
Jun 21, 2016 | 8.132 | 8.208 | 8.028 | 8.132 | 461,122 | -0.05(-0.57%) |
Jun 20, 2016 | 8.435 | 8.458 | 8.093 | 8.179 | 734,177 | -0.16(-1.95%) |
Jun 17, 2016 | 8.167 | 8.377 | 8.016 | 8.342 | 5,362,604 | +0.15(+1.85%) |
Jun 16, 2016 | 7.958 | 8.301 | 7.841 | 8.190 | 609,214 | +0.07(+0.86%) |
Jun 15, 2016 | 7.998 | 8.202 | 7.841 | 8.121 | 523,355 | +0.03(+0.43%) |
Jun 14, 2016 | 8.260 | 8.324 | 7.766 | 8.086 | 529,432 | -0.20(-2.46%) |
Jun 13, 2016 | 8.173 | 8.499 | 8.094 | 8.289 | 535,564 | +0.03(+0.42%) |
Jun 10, 2016 | 8.214 | 8.592 | 8.086 | 8.254 | 863,401 | -0.17(-2.00%) |
Jun 09, 2016 | 8.598 | 8.679 | 8.150 | 8.423 | 637,682 | -0.34(-3.92%) |
Jun 08, 2016 | 9.278 | 9.371 | 8.010 | 8.766 | 2,462,324 | -0.43(-4.68%) |
Jun 07, 2016 | 9.505 | 9.598 | 9.185 | 9.197 | 612,701 | -0.20(-2.17%) |
Jun 06, 2016 | 9.325 | 9.592 | 9.139 | 9.400 | 591,783 | +0.27(+3.00%) |
Jun 03, 2016 | 8.825 | 9.162 | 8.825 | 9.127 | 415,133 | +0.33(+3.70%) |
Jun 02, 2016 | 8.545 | 9.040 | 8.528 | 8.801 | 1,239,985 | +0.13(+1.48%) |
Jun 01, 2016 | 8.377 | 9.104 | 8.241 | 8.673 | 673,226 | +0.22(+2.54%) |
May 31, 2016 | 8.615 | 8.743 | 8.371 | 8.458 | 768,117 | -0.12(-1.36%) |
May 27, 2016 | 8.848 | 8.574 | 8.574 | 8.574 | 521,222 | -0.30(-3.34%) |
May 26, 2016 | 8.923 | 9.133 | 8.807 | 8.871 | 654,868 | +0.01(+0.13%) |
May 25, 2016 | 8.592 | 9.011 | 8.528 | 8.859 | 900,207 | +0.37(+4.31%) |
May 24, 2016 | 8.609 | 8.859 | 8.318 | 8.493 | 1,112,402 | -0.01(-0.07%) |
May 23, 2016 | 8.243 | 8.883 | 8.173 | 8.499 | 1,001,446 | +0.38(+4.73%) |
May 20, 2016 | 7.760 | 8.144 | 7.690 | 8.115 | 260,131 | +0.35(+4.57%) |
May 19, 2016 | 7.394 | 8.144 | 7.330 | 7.760 | 570,300 | +0.32(+4.30%) |
May 18, 2016 | 7.545 | 7.731 | 7.417 | 7.440 | 164,322 | -0.15(-1.99%) |
May 17, 2016 | 7.492 | 7.824 | 7.481 | 7.591 | 220,228 | +0.11(+1.48%) |
May 16, 2016 | 7.417 | 7.631 | 7.417 | 7.481 | 228,144 | +0.20(+2.72%) |
May 13, 2016 | 7.574 | 7.574 | 7.184 | 7.283 | 238,574 | -0.19(-2.57%) |
May 12, 2016 | 7.580 | 7.696 | 7.411 | 7.475 | 294,905 | +0.00(+0.00%) |
May 11, 2016 | 6.981 | 7.475 | 6.951 | 7.475 | 1,199,126 | +0.48(+6.82%) |
May 10, 2016 | 7.021 | 7.126 | 6.934 | 6.998 | 989,502 | -0.02(-0.33%) |
May 09, 2016 | 7.091 | 7.225 | 6.905 | 7.021 | 670,090 | -0.09(-1.31%) |
May 06, 2016 | 7.143 | 7.417 | 7.056 | 7.114 | 281,384 | -0.02(-0.33%) |
May 05, 2016 | 6.841 | 7.202 | 6.823 | 7.138 | 1,017,408 | +0.49(+7.44%) |
May 04, 2016 | 6.440 | 6.922 | 6.312 | 6.643 | 685,759 | +0.20(+3.14%) |
May 03, 2016 | 6.610 | 6.644 | 6.248 | 6.441 | 590,434 | -0.21(-3.15%) |
May 02, 2016 | 6.769 | 7.125 | 6.356 | 6.650 | 421,691 | -0.06(-0.93%) |
Apr 29, 2016 | 6.650 | 6.786 | 6.254 | 6.712 | 1,124,619 | +0.11(+1.71%) |
Apr 28, 2016 | 6.480 | 6.712 | 6.322 | 6.599 | 524,075 | +0.15(+2.37%) |
Apr 27, 2016 | 6.203 | 6.616 | 6.152 | 6.446 | 506,148 | +0.40(+6.54%) |
Apr 26, 2016 | 6.141 | 6.220 | 5.864 | 6.051 | 686,913 | +0.01(+0.09%) |
Apr 25, 2016 | 6.260 | 6.282 | 5.937 | 6.045 | 585,673 | -0.14(-2.29%) |
Apr 22, 2016 | 6.022 | 6.322 | 5.932 | 6.186 | 412,367 | +0.18(+3.01%) |
Apr 21, 2016 | 5.875 | 6.067 | 5.796 | 6.005 | 334,621 | +0.15(+2.51%) |
Apr 20, 2016 | 5.655 | 5.966 | 5.598 | 5.858 | 356,189 | +0.14(+2.47%) |
Apr 19, 2016 | 5.604 | 5.762 | 5.553 | 5.717 | 472,730 | +0.17(+3.06%) |
Apr 18, 2016 | 5.214 | 5.536 | 5.089 | 5.547 | 430,704 | +0.23(+4.25%) |
Apr 15, 2016 | 5.338 | 5.508 | 5.270 | 5.321 | 223,948 | -0.07(-1.26%) |
Apr 14, 2016 | 5.400 | 5.451 | 5.208 | 5.389 | 171,972 | -0.03(-0.52%) |
Apr 13, 2016 | 5.395 | 5.581 | 5.293 | 5.417 | 297,210 | -0.05(-0.93%) |
Apr 12, 2016 | 5.101 | 5.609 | 5.101 | 5.468 | 501,343 | +0.38(+7.44%) |
Apr 11, 2016 | 4.908 | 5.202 | 4.897 | 5.089 | 448,461 | +0.20(+4.05%) |
Apr 08, 2016 | 4.840 | 4.931 | 4.806 | 4.891 | 251,860 | +0.20(+4.22%) |
Apr 07, 2016 | 4.716 | 4.812 | 4.643 | 4.693 | 201,712 | -0.08(-1.78%) |
Apr 06, 2016 | 4.411 | 4.790 | 4.411 | 4.778 | 342,972 | +0.41(+9.46%) |
Apr 05, 2016 | 4.337 | 4.518 | 4.326 | 4.365 | 207,129 | -0.01(-0.13%) |
Apr 04, 2016 | 4.569 | 4.609 | 4.351 | 4.371 | 670,732 | -0.22(-4.80%) |