Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.800 | 9.010 | 8.730 | 8.990 | 493,493 | +0.16(+1.81%) |
Jun 29, 2016 | 8.590 | 8.860 | 8.560 | 8.830 | 378,699 | +0.31(+3.64%) |
Jun 28, 2016 | 8.670 | 8.910 | 8.370 | 8.520 | 526,371 | -0.04(-0.47%) |
Jun 27, 2016 | 8.740 | 8.740 | 8.520 | 8.560 | 777,936 | -0.24(-2.73%) |
Jun 24, 2016 | 8.770 | 8.850 | 8.660 | 8.800 | 753,999 | -0.43(-4.66%) |
Jun 23, 2016 | 9.050 | 9.280 | 9.010 | 9.230 | 385,603 | +0.31(+3.48%) |
Jun 22, 2016 | 8.920 | 9.080 | 8.870 | 8.920 | 341,970 | +0.04(+0.45%) |
Jun 21, 2016 | 8.860 | 8.920 | 8.685 | 8.880 | 394,012 | +0.04(+0.45%) |
Jun 20, 2016 | 8.870 | 9.040 | 8.780 | 8.840 | 499,623 | +0.13(+1.49%) |
Jun 17, 2016 | 8.570 | 8.820 | 8.570 | 8.710 | 1,234,354 | -0.05(-0.57%) |
Jun 16, 2016 | 8.860 | 8.930 | 8.655 | 8.760 | 410,081 | -0.15(-1.68%) |
Jun 15, 2016 | 8.960 | 9.080 | 8.850 | 8.910 | 426,102 | -0.02(-0.22%) |
Jun 14, 2016 | 8.820 | 8.980 | 8.770 | 8.930 | 545,561 | +0.08(+0.90%) |
Jun 13, 2016 | 8.980 | 9.020 | 8.780 | 8.850 | 519,185 | -0.15(-1.67%) |
Jun 10, 2016 | 9.110 | 9.130 | 8.840 | 9.000 | 788,579 | -0.21(-2.28%) |
Jun 09, 2016 | 9.360 | 9.360 | 9.190 | 9.210 | 259,360 | -0.16(-1.71%) |
Jun 08, 2016 | 9.300 | 9.450 | 9.220 | 9.370 | 264,240 | +0.05(+0.54%) |
Jun 07, 2016 | 9.480 | 9.500 | 9.270 | 9.320 | 289,607 | -0.16(-1.69%) |
Jun 06, 2016 | 9.340 | 9.700 | 9.230 | 9.480 | 339,511 | +0.18(+1.94%) |
Jun 03, 2016 | 9.070 | 9.460 | 9.050 | 9.300 | 464,315 | -0.22(-2.31%) |
Jun 02, 2016 | 9.420 | 9.620 | 9.350 | 9.520 | 354,834 | +0.04(+0.42%) |
Jun 01, 2016 | 9.450 | 9.540 | 9.315 | 9.480 | 532,514 | +0.06(+0.64%) |
May 31, 2016 | 9.440 | 9.480 | 9.330 | 9.420 | 619,627 | +0.05(+0.53%) |
May 27, 2016 | 9.270 | 9.370 | 9.370 | 9.370 | 246,000 | +0.14(+1.52%) |
May 26, 2016 | 9.370 | 9.430 | 9.170 | 9.230 | 309,780 | -0.07(-0.75%) |
May 25, 2016 | 9.290 | 9.430 | 9.160 | 9.300 | 411,840 | +0.06(+0.65%) |
May 24, 2016 | 9.090 | 9.270 | 9.010 | 9.240 | 569,018 | +0.23(+2.55%) |
May 23, 2016 | 8.990 | 9.270 | 8.945 | 9.010 | 380,516 | +0.05(+0.56%) |
May 20, 2016 | 8.920 | 9.000 | 8.615 | 8.960 | 541,603 | +0.10(+1.13%) |
May 19, 2016 | 8.650 | 8.850 | 8.600 | 8.860 | 1,103,673 | +0.18(+2.07%) |
May 18, 2016 | 8.750 | 8.900 | 8.540 | 8.680 | 378,537 | -0.08(-0.91%) |
May 17, 2016 | 8.910 | 9.040 | 8.760 | 8.760 | 624,586 | -0.18(-1.96%) |
May 16, 2016 | 8.760 | 9.020 | 8.690 | 8.935 | 547,081 | +0.24(+2.70%) |
May 13, 2016 | 8.770 | 8.876 | 8.620 | 8.700 | 389,450 | -0.10(-1.14%) |
May 12, 2016 | 8.910 | 8.910 | 8.470 | 8.800 | 459,773 | -0.03(-0.34%) |
May 11, 2016 | 9.050 | 9.050 | 8.805 | 8.830 | 319,814 | -0.20(-2.21%) |
May 10, 2016 | 9.110 | 9.155 | 8.870 | 9.030 | 382,355 | +0.03(+0.33%) |
May 09, 2016 | 9.190 | 9.360 | 8.955 | 9.000 | 569,744 | -0.14(-1.53%) |
May 06, 2016 | 9.590 | 9.715 | 9.040 | 9.140 | 423,177 | -0.53(-5.48%) |
May 05, 2016 | 9.260 | 9.765 | 9.145 | 9.670 | 860,036 | +0.57(+6.26%) |
May 04, 2016 | 9.520 | 10.47 | 8.890 | 9.100 | 2,978,390 | -1.62(-15.11%) |
May 03, 2016 | 10.56 | 11.16 | 10.54 | 10.72 | 605,481 | -0.01(-0.09%) |
May 02, 2016 | 10.78 | 10.93 | 10.53 | 10.73 | 229,880 | +0.02(+0.19%) |
Apr 29, 2016 | 11.05 | 11.19 | 10.62 | 10.71 | 303,496 | -0.39(-3.51%) |
Apr 28, 2016 | 10.84 | 11.18 | 10.73 | 11.10 | 371,759 | +0.26(+2.40%) |
Apr 27, 2016 | 10.68 | 10.87 | 10.36 | 10.84 | 301,898 | +0.22(+2.07%) |
Apr 26, 2016 | 10.55 | 10.65 | 10.44 | 10.62 | 423,392 | +0.12(+1.14%) |
Apr 25, 2016 | 10.55 | 10.64 | 10.37 | 10.50 | 165,823 | -0.09(-0.85%) |
Apr 22, 2016 | 10.70 | 10.80 | 10.41 | 10.59 | 313,216 | -0.10(-0.94%) |
Apr 21, 2016 | 10.75 | 10.90 | 10.65 | 10.69 | 316,207 | -0.03(-0.28%) |
Apr 20, 2016 | 10.62 | 10.84 | 10.45 | 10.72 | 403,021 | +0.13(+1.23%) |
Apr 19, 2016 | 10.81 | 10.81 | 10.40 | 10.59 | 266,513 | -0.16(-1.49%) |
Apr 18, 2016 | 10.61 | 10.83 | 10.53 | 10.75 | 151,566 | +0.07(+0.66%) |
Apr 15, 2016 | 10.79 | 10.96 | 10.67 | 10.68 | 153,274 | -0.21(-1.93%) |
Apr 14, 2016 | 10.75 | 11.00 | 10.65 | 10.89 | 163,407 | +0.13(+1.21%) |
Apr 13, 2016 | 10.27 | 10.94 | 10.26 | 10.76 | 414,651 | +0.58(+5.70%) |
Apr 12, 2016 | 10.27 | 10.37 | 9.775 | 10.18 | 966,205 | -0.09(-0.88%) |
Apr 11, 2016 | 10.50 | 10.79 | 10.27 | 10.27 | 235,327 | -0.22(-2.10%) |
Apr 08, 2016 | 10.56 | 10.78 | 10.29 | 10.49 | 220,468 | +0.04(+0.38%) |
Apr 07, 2016 | 10.57 | 10.81 | 10.37 | 10.45 | 184,608 | -0.18(-1.69%) |
Apr 06, 2016 | 10.47 | 10.69 | 10.43 | 10.63 | 201,598 | +0.11(+1.05%) |
Apr 05, 2016 | 10.89 | 11.15 | 10.13 | 10.52 | 852,055 | -0.74(-6.57%) |
Apr 04, 2016 | 10.57 | 11.54 | 10.50 | 11.26 | 897,339 | +0.73(+6.93%) |