Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.405 | 8.593 | 8.405 | 8.563 | 23,910 | +0.16(+1.88%) |
Jun 29, 2016 | 8.415 | 8.682 | 8.040 | 8.405 | 38,540 | +0.02(+0.24%) |
Jun 28, 2016 | 8.445 | 8.583 | 8.232 | 8.386 | 40,764 | +0.01(+0.12%) |
Jun 27, 2016 | 8.534 | 8.573 | 8.130 | 8.376 | 21,863 | -0.20(-2.30%) |
Jun 24, 2016 | 8.395 | 8.593 | 8.000 | 8.573 | 31,690 | -0.04(-0.46%) |
Jun 23, 2016 | 8.731 | 8.731 | 8.583 | 8.613 | 17,037 | -0.07(-0.80%) |
Jun 22, 2016 | 8.850 | 8.850 | 8.632 | 8.682 | 18,216 | -0.08(-0.90%) |
Jun 21, 2016 | 8.840 | 8.860 | 8.731 | 8.761 | 7,584 | -0.02(-0.23%) |
Jun 20, 2016 | 8.771 | 8.889 | 8.731 | 8.781 | 30,360 | +0.04(+0.45%) |
Jun 17, 2016 | 8.761 | 8.874 | 8.603 | 8.741 | 21,575 | -0.11(-1.23%) |
Jun 16, 2016 | 8.830 | 8.939 | 8.623 | 8.850 | 31,891 | +0.01(+0.11%) |
Jun 15, 2016 | 8.445 | 9.146 | 8.148 | 8.840 | 72,779 | +0.35(+4.07%) |
Jun 14, 2016 | 8.445 | 8.642 | 8.109 | 8.494 | 44,515 | +0.05(+0.58%) |
Jun 13, 2016 | 8.682 | 8.682 | 8.395 | 8.445 | 12,551 | -0.27(-3.06%) |
Jun 10, 2016 | 8.613 | 8.771 | 8.524 | 8.711 | 29,668 | +0.06(+0.68%) |
Jun 09, 2016 | 8.425 | 8.751 | 8.425 | 8.652 | 15,112 | +0.08(+0.92%) |
Jun 08, 2016 | 8.702 | 8.771 | 8.405 | 8.573 | 13,451 | -0.15(-1.70%) |
Jun 07, 2016 | 8.781 | 9.195 | 8.692 | 8.721 | 9,249 | -0.09(-1.01%) |
Jun 06, 2016 | 8.494 | 9.225 | 8.494 | 8.810 | 35,530 | +0.35(+4.08%) |
Jun 03, 2016 | 8.741 | 8.741 | 8.000 | 8.465 | 38,860 | -0.31(-3.49%) |
Jun 02, 2016 | 8.692 | 8.810 | 8.652 | 8.771 | 24,029 | +0.10(+1.14%) |
Jun 01, 2016 | 8.731 | 8.860 | 8.553 | 8.672 | 18,270 | -0.04(-0.45%) |
May 31, 2016 | 8.613 | 8.790 | 8.613 | 8.711 | 17,744 | +0.10(+1.15%) |
May 27, 2016 | 8.524 | 8.613 | 8.613 | 8.613 | 25,716 | +0.07(+0.81%) |
May 26, 2016 | 8.603 | 8.731 | 8.514 | 8.544 | 19,804 | -0.01(-0.12%) |
May 25, 2016 | 8.514 | 8.769 | 8.371 | 8.553 | 22,358 | +0.08(+0.93%) |
May 24, 2016 | 8.000 | 8.524 | 8.000 | 8.474 | 28,402 | +0.46(+5.80%) |
May 23, 2016 | 8.000 | 8.069 | 7.951 | 8.010 | 36,093 | -0.03(-0.37%) |
May 20, 2016 | 7.941 | 8.119 | 7.903 | 8.040 | 29,709 | +0.00(+0.00%) |
May 19, 2016 | 8.119 | 8.247 | 8.020 | 8.040 | 7,598 | -0.13(-1.57%) |
May 18, 2016 | 8.168 | 8.208 | 8.099 | 8.168 | 10,991 | -0.02(-0.24%) |
May 17, 2016 | 8.069 | 8.188 | 7.921 | 8.188 | 31,076 | +0.09(+1.10%) |
May 16, 2016 | 8.099 | 8.099 | 7.921 | 8.099 | 43,753 | +0.03(+0.37%) |
May 13, 2016 | 8.040 | 8.186 | 7.951 | 8.069 | 27,500 | +0.01(+0.12%) |
May 12, 2016 | 8.267 | 8.386 | 8.020 | 8.060 | 31,616 | -0.15(-1.81%) |
May 11, 2016 | 8.553 | 8.741 | 8.168 | 8.208 | 26,441 | -0.34(-3.93%) |
May 10, 2016 | 8.326 | 8.711 | 8.257 | 8.544 | 53,326 | +0.29(+3.47%) |
May 09, 2016 | 8.050 | 8.425 | 7.991 | 8.257 | 29,535 | +0.13(+1.58%) |
May 06, 2016 | 8.336 | 8.395 | 7.951 | 8.129 | 48,099 | -0.21(-2.49%) |
May 05, 2016 | 8.445 | 8.534 | 8.247 | 8.336 | 44,715 | -0.11(-1.29%) |
May 04, 2016 | 8.435 | 8.701 | 8.395 | 8.445 | 44,283 | -0.07(-0.81%) |
May 03, 2016 | 8.761 | 8.822 | 8.474 | 8.514 | 71,086 | -0.21(-2.38%) |
May 02, 2016 | 8.642 | 8.889 | 8.642 | 8.721 | 94,291 | +0.14(+1.61%) |
Apr 29, 2016 | 9.136 | 9.166 | 8.297 | 8.583 | 269,219 | -0.60(-6.51%) |
Apr 28, 2016 | 9.373 | 9.452 | 9.176 | 9.181 | 43,962 | -0.12(-1.33%) |
Apr 27, 2016 | 9.265 | 9.429 | 9.265 | 9.304 | 48,089 | +0.04(+0.43%) |
Apr 26, 2016 | 9.255 | 9.557 | 9.176 | 9.265 | 73,139 | +0.02(+0.21%) |
Apr 25, 2016 | 9.314 | 9.837 | 9.156 | 9.245 | 138,602 | -0.07(-0.74%) |
Apr 22, 2016 | 9.432 | 9.482 | 9.146 | 9.314 | 326,427 | -1.45(-13.49%) |
Apr 21, 2016 | 11.46 | 11.57 | 10.60 | 10.77 | 113,090 | -0.76(-6.60%) |
Apr 20, 2016 | 11.52 | 11.71 | 11.42 | 11.53 | 21,238 | +0.06(+0.52%) |
Apr 19, 2016 | 11.53 | 11.75 | 11.38 | 11.47 | 32,757 | -0.06(-0.51%) |
Apr 18, 2016 | 11.42 | 11.59 | 11.41 | 11.53 | 17,847 | +0.04(+0.34%) |
Apr 15, 2016 | 11.60 | 11.60 | 11.36 | 11.49 | 19,597 | -0.09(-0.77%) |
Apr 14, 2016 | 11.59 | 11.74 | 11.57 | 11.58 | 16,261 | -0.09(-0.76%) |
Apr 13, 2016 | 11.63 | 11.85 | 11.57 | 11.66 | 25,233 | -0.01(-0.08%) |
Apr 12, 2016 | 11.79 | 11.88 | 11.62 | 11.67 | 18,637 | -0.13(-1.09%) |
Apr 11, 2016 | 11.73 | 12.02 | 11.71 | 11.80 | 14,664 | +0.07(+0.59%) |
Apr 08, 2016 | 11.98 | 12.05 | 11.68 | 11.73 | 32,239 | -0.29(-2.38%) |
Apr 07, 2016 | 12.27 | 12.27 | 11.95 | 12.02 | 16,981 | -0.27(-2.17%) |
Apr 06, 2016 | 12.33 | 12.43 | 12.06 | 12.29 | 23,851 | -0.02(-0.16%) |
Apr 05, 2016 | 12.36 | 12.49 | 11.97 | 12.31 | 31,464 | -0.20(-1.58%) |
Apr 04, 2016 | 12.06 | 12.58 | 12.06 | 12.50 | 42,621 | +0.47(+3.94%) |