Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 9.410 | 9.600 | 9.400 | 9.590 | 746,888 | +0.18(+1.91%) |
Jun 29, 2016 | 8.980 | 9.470 | 8.870 | 9.410 | 885,301 | +0.57(+6.45%) |
Jun 28, 2016 | 8.850 | 8.975 | 8.760 | 8.840 | 759,615 | +0.10(+1.14%) |
Jun 27, 2016 | 9.070 | 9.120 | 8.560 | 8.740 | 2,746,234 | -0.52(-5.62%) |
Jun 24, 2016 | 9.490 | 9.680 | 9.210 | 9.260 | 11,475,199 | -0.67(-6.75%) |
Jun 23, 2016 | 9.660 | 10.03 | 9.640 | 9.930 | 1,756,466 | +0.35(+3.65%) |
Jun 22, 2016 | 9.730 | 9.890 | 9.490 | 9.580 | 1,166,852 | -0.17(-1.74%) |
Jun 21, 2016 | 9.950 | 10.10 | 9.434 | 9.750 | 1,892,958 | -0.25(-2.50%) |
Jun 20, 2016 | 9.860 | 10.00 | 9.765 | 10.00 | 1,584,026 | +0.28(+2.88%) |
Jun 17, 2016 | 9.910 | 9.972 | 9.660 | 9.720 | 1,527,834 | -0.18(-1.82%) |
Jun 16, 2016 | 9.690 | 9.985 | 9.480 | 9.900 | 996,353 | +0.11(+1.12%) |
Jun 15, 2016 | 9.620 | 9.880 | 9.580 | 9.790 | 1,092,969 | +0.21(+2.19%) |
Jun 14, 2016 | 9.580 | 9.860 | 9.390 | 9.580 | 1,365,410 | +0.01(+0.10%) |
Jun 13, 2016 | 9.390 | 9.700 | 9.320 | 9.570 | 1,264,528 | +0.13(+1.38%) |
Jun 10, 2016 | 9.550 | 9.730 | 9.380 | 9.440 | 933,055 | -0.23(-2.38%) |
Jun 09, 2016 | 9.560 | 9.730 | 9.400 | 9.670 | 1,097,117 | +0.11(+1.15%) |
Jun 08, 2016 | 9.690 | 9.790 | 9.500 | 9.560 | 865,318 | -0.07(-0.73%) |
Jun 07, 2016 | 9.630 | 9.790 | 9.500 | 9.630 | 1,457,565 | -0.01(-0.10%) |
Jun 06, 2016 | 9.230 | 9.660 | 9.190 | 9.640 | 1,204,541 | +0.43(+4.67%) |
Jun 03, 2016 | 9.240 | 9.310 | 9.090 | 9.210 | 737,281 | -0.11(-1.18%) |
Jun 02, 2016 | 9.360 | 9.410 | 8.980 | 9.320 | 1,030,678 | -0.08(-0.85%) |
Jun 01, 2016 | 9.210 | 9.690 | 9.100 | 9.400 | 1,587,302 | +0.15(+1.62%) |
May 31, 2016 | 9.130 | 9.290 | 8.860 | 9.250 | 1,712,410 | +0.31(+3.47%) |
May 27, 2016 | 8.850 | 8.940 | 8.940 | 8.940 | 1,153,400 | +0.08(+0.90%) |
May 26, 2016 | 8.730 | 8.980 | 8.685 | 8.860 | 1,655,540 | +0.30(+3.50%) |
May 25, 2016 | 8.500 | 8.610 | 8.400 | 8.560 | 1,046,829 | +0.07(+0.82%) |
May 24, 2016 | 8.550 | 8.680 | 8.420 | 8.490 | 847,938 | -0.06(-0.70%) |
May 23, 2016 | 8.330 | 8.670 | 8.260 | 8.550 | 763,115 | +0.17(+2.03%) |
May 20, 2016 | 8.260 | 8.430 | 8.220 | 8.380 | 880,661 | +0.16(+1.95%) |
May 19, 2016 | 8.310 | 8.470 | 8.113 | 8.220 | 878,071 | -0.12(-1.44%) |
May 18, 2016 | 8.450 | 8.580 | 8.260 | 8.340 | 1,154,880 | -0.14(-1.65%) |
May 17, 2016 | 8.620 | 8.720 | 8.400 | 8.480 | 1,020,428 | -0.13(-1.51%) |
May 16, 2016 | 8.580 | 8.740 | 8.390 | 8.610 | 981,629 | +0.02(+0.23%) |
May 13, 2016 | 8.260 | 8.710 | 8.204 | 8.590 | 1,496,970 | +0.31(+3.74%) |
May 12, 2016 | 8.310 | 8.440 | 8.070 | 8.280 | 1,237,786 | -0.01(-0.12%) |
May 11, 2016 | 8.350 | 8.390 | 8.180 | 8.290 | 1,209,778 | -0.12(-1.43%) |
May 10, 2016 | 8.200 | 8.505 | 7.930 | 8.410 | 1,917,441 | +0.22(+2.69%) |
May 09, 2016 | 8.210 | 8.320 | 8.100 | 8.190 | 1,626,187 | -0.08(-0.97%) |
May 06, 2016 | 8.950 | 9.000 | 8.060 | 8.270 | 4,610,702 | -0.70(-7.80%) |
May 05, 2016 | 9.110 | 9.240 | 8.860 | 8.970 | 2,506,967 | +0.15(+1.70%) |
May 04, 2016 | 9.500 | 9.500 | 8.505 | 8.820 | 8,599,643 | +0.42(+5.00%) |
May 03, 2016 | 8.670 | 8.692 | 8.310 | 8.400 | 2,766,476 | -0.11(-1.29%) |
May 02, 2016 | 8.760 | 8.930 | 8.480 | 8.510 | 1,701,663 | -0.27(-3.08%) |
Apr 29, 2016 | 8.730 | 8.920 | 8.590 | 8.780 | 1,053,114 | +0.08(+0.92%) |
Apr 28, 2016 | 9.310 | 9.440 | 8.600 | 8.700 | 1,670,810 | -0.63(-6.75%) |
Apr 27, 2016 | 9.100 | 9.380 | 9.052 | 9.330 | 961,910 | +0.27(+2.98%) |
Apr 26, 2016 | 8.910 | 9.090 | 8.610 | 9.060 | 1,276,772 | +0.06(+0.67%) |
Apr 25, 2016 | 9.020 | 9.120 | 8.950 | 9.000 | 575,469 | -0.03(-0.28%) |
Apr 22, 2016 | 8.940 | 9.140 | 8.940 | 9.025 | 599,797 | +0.04(+0.50%) |
Apr 21, 2016 | 8.770 | 9.115 | 8.720 | 8.980 | 1,404,433 | +0.19(+2.16%) |
Apr 20, 2016 | 8.760 | 8.900 | 8.750 | 8.790 | 712,627 | -0.04(-0.45%) |
Apr 19, 2016 | 8.810 | 8.980 | 8.760 | 8.830 | 1,315,501 | +0.00(+0.00%) |
Apr 18, 2016 | 8.740 | 8.930 | 8.551 | 8.830 | 992,758 | +0.06(+0.68%) |
Apr 15, 2016 | 8.390 | 8.980 | 8.390 | 8.770 | 1,371,814 | +0.31(+3.66%) |
Apr 14, 2016 | 8.490 | 8.600 | 8.390 | 8.460 | 943,081 | -0.03(-0.35%) |
Apr 13, 2016 | 8.310 | 8.610 | 8.140 | 8.490 | 1,924,458 | +0.24(+2.91%) |
Apr 12, 2016 | 8.070 | 8.320 | 7.930 | 8.250 | 1,968,791 | +0.20(+2.48%) |
Apr 11, 2016 | 8.260 | 8.260 | 7.600 | 8.050 | 3,454,551 | -0.21(-2.54%) |
Apr 08, 2016 | 8.460 | 8.540 | 8.160 | 8.260 | 958,582 | -0.12(-1.43%) |
Apr 07, 2016 | 8.350 | 8.530 | 8.190 | 8.380 | 807,170 | -0.10(-1.18%) |
Apr 06, 2016 | 8.380 | 8.545 | 8.250 | 8.480 | 736,877 | +0.16(+1.92%) |
Apr 05, 2016 | 8.590 | 8.670 | 8.295 | 8.320 | 1,060,205 | -0.39(-4.48%) |
Apr 04, 2016 | 8.690 | 8.810 | 8.480 | 8.710 | 821,896 | +0.04(+0.46%) |