Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 9.040 | 9.172 | 8.923 | 9.172 | 2,231,154 | +0.20(+2.28%) |
Jun 29, 2016 | 8.923 | 8.982 | 8.821 | 8.967 | 1,463,460 | +0.18(+2.08%) |
Jun 28, 2016 | 8.762 | 8.843 | 8.645 | 8.784 | 1,754,679 | +0.18(+2.13%) |
Jun 27, 2016 | 8.835 | 8.865 | 8.547 | 8.601 | 3,335,644 | -0.40(-4.47%) |
Jun 24, 2016 | 9.026 | 9.285 | 9.004 | 9.004 | 3,732,072 | -0.68(-7.02%) |
Jun 23, 2016 | 9.530 | 9.706 | 9.530 | 9.684 | 2,019,401 | +0.32(+3.44%) |
Jun 22, 2016 | 9.391 | 9.508 | 9.362 | 9.362 | 1,219,132 | -0.01(-0.16%) |
Jun 21, 2016 | 9.399 | 9.435 | 9.311 | 9.377 | 1,025,089 | +0.01(+0.08%) |
Jun 20, 2016 | 9.377 | 9.541 | 9.362 | 9.369 | 1,268,357 | +0.15(+1.59%) |
Jun 17, 2016 | 9.282 | 9.377 | 9.194 | 9.223 | 4,160,957 | -0.04(-0.47%) |
Jun 16, 2016 | 9.230 | 9.304 | 9.157 | 9.267 | 1,715,287 | -0.06(-0.63%) |
Jun 15, 2016 | 9.296 | 9.508 | 9.267 | 9.325 | 1,504,370 | +0.05(+0.55%) |
Jun 14, 2016 | 9.355 | 9.450 | 9.234 | 9.274 | 1,619,203 | -0.13(-1.40%) |
Jun 13, 2016 | 9.530 | 9.585 | 9.384 | 9.406 | 1,585,438 | -0.17(-1.76%) |
Jun 10, 2016 | 9.523 | 9.618 | 9.472 | 9.574 | 1,161,205 | -0.07(-0.68%) |
Jun 09, 2016 | 9.655 | 9.680 | 9.534 | 9.640 | 1,323,601 | -0.10(-0.98%) |
Jun 08, 2016 | 9.655 | 9.750 | 9.640 | 9.735 | 997,665 | +0.06(+0.60%) |
Jun 07, 2016 | 9.786 | 9.786 | 9.677 | 9.677 | 1,200,195 | -0.09(-0.90%) |
Jun 06, 2016 | 9.647 | 9.830 | 9.647 | 9.764 | 1,834,536 | +0.13(+1.37%) |
Jun 03, 2016 | 9.698 | 9.698 | 9.406 | 9.633 | 1,355,667 | -0.20(-2.01%) |
Jun 02, 2016 | 9.764 | 9.830 | 9.735 | 9.830 | 966,411 | +0.01(+0.15%) |
Jun 01, 2016 | 9.684 | 9.845 | 9.662 | 9.816 | 1,086,382 | +0.02(+0.22%) |
May 31, 2016 | 9.845 | 9.852 | 9.739 | 9.794 | 1,395,715 | +0.00(+0.00%) |
May 27, 2016 | 9.677 | 9.794 | 9.794 | 9.794 | 1,412,066 | +0.13(+1.36%) |
May 26, 2016 | 9.778 | 9.792 | 9.633 | 9.662 | 1,069,837 | -0.10(-1.04%) |
May 25, 2016 | 9.713 | 9.847 | 9.698 | 9.763 | 1,764,445 | +0.11(+1.13%) |
May 24, 2016 | 9.459 | 9.662 | 9.444 | 9.655 | 1,645,818 | +0.27(+2.86%) |
May 23, 2016 | 9.488 | 9.488 | 9.343 | 9.386 | 1,428,308 | -0.09(-0.99%) |
May 20, 2016 | 9.350 | 9.524 | 9.350 | 9.481 | 2,102,438 | +0.17(+1.79%) |
May 19, 2016 | 9.357 | 9.437 | 9.180 | 9.314 | 1,764,575 | -0.08(-0.85%) |
May 18, 2016 | 9.002 | 9.401 | 9.002 | 9.394 | 2,914,051 | +0.33(+3.68%) |
May 17, 2016 | 9.184 | 9.271 | 9.031 | 9.060 | 1,821,197 | -0.14(-1.57%) |
May 16, 2016 | 9.089 | 9.263 | 9.075 | 9.205 | 1,431,326 | +0.14(+1.52%) |
May 13, 2016 | 9.220 | 9.321 | 9.031 | 9.068 | 1,411,166 | -0.17(-1.88%) |
May 12, 2016 | 9.321 | 9.383 | 9.191 | 9.242 | 1,632,078 | -0.02(-0.23%) |
May 11, 2016 | 9.285 | 9.372 | 9.256 | 9.263 | 1,547,321 | -0.07(-0.70%) |
May 10, 2016 | 9.278 | 9.394 | 9.234 | 9.329 | 942,169 | +0.12(+1.26%) |
May 09, 2016 | 9.198 | 9.274 | 9.147 | 9.213 | 1,029,983 | +0.00(+0.00%) |
May 06, 2016 | 9.162 | 9.220 | 9.097 | 9.213 | 1,333,611 | +0.03(+0.32%) |
May 05, 2016 | 9.314 | 9.368 | 9.173 | 9.184 | 1,504,363 | -0.07(-0.71%) |
May 04, 2016 | 9.321 | 9.412 | 9.170 | 9.249 | 1,597,306 | -0.14(-1.54%) |
May 03, 2016 | 9.495 | 9.524 | 9.329 | 9.394 | 1,337,174 | -0.25(-2.63%) |
May 02, 2016 | 9.597 | 9.676 | 9.531 | 9.647 | 1,612,253 | +0.07(+0.68%) |
Apr 29, 2016 | 9.568 | 9.640 | 9.495 | 9.582 | 1,543,294 | -0.01(-0.08%) |
Apr 28, 2016 | 9.597 | 9.713 | 9.560 | 9.589 | 1,128,788 | -0.10(-1.05%) |
Apr 27, 2016 | 9.727 | 9.763 | 9.608 | 9.691 | 1,598,046 | -0.05(-0.52%) |
Apr 26, 2016 | 9.705 | 9.785 | 9.662 | 9.742 | 1,535,480 | +0.08(+0.83%) |
Apr 25, 2016 | 9.749 | 9.749 | 9.593 | 9.662 | 1,692,857 | -0.12(-1.19%) |
Apr 22, 2016 | 9.531 | 9.843 | 9.531 | 9.778 | 1,925,569 | +0.09(+0.97%) |
Apr 21, 2016 | 9.785 | 9.792 | 9.669 | 9.684 | 1,311,342 | -0.08(-0.82%) |
Apr 20, 2016 | 9.713 | 9.778 | 9.629 | 9.763 | 1,544,620 | +0.07(+0.75%) |
Apr 19, 2016 | 9.626 | 9.705 | 9.589 | 9.691 | 1,364,331 | +0.12(+1.21%) |
Apr 18, 2016 | 9.430 | 9.618 | 9.430 | 9.575 | 1,312,832 | +0.07(+0.69%) |
Apr 15, 2016 | 9.546 | 9.587 | 9.488 | 9.510 | 1,652,602 | -0.04(-0.38%) |
Apr 14, 2016 | 9.481 | 9.655 | 9.430 | 9.546 | 1,523,652 | +0.04(+0.38%) |
Apr 13, 2016 | 9.329 | 9.524 | 9.321 | 9.510 | 2,246,322 | +0.25(+2.74%) |
Apr 12, 2016 | 9.111 | 9.271 | 9.071 | 9.256 | 1,131,191 | +0.18(+2.00%) |
Apr 11, 2016 | 9.039 | 9.205 | 9.024 | 9.075 | 1,803,820 | +0.09(+1.05%) |
Apr 08, 2016 | 9.024 | 9.104 | 8.944 | 8.981 | 1,606,087 | +0.05(+0.57%) |
Apr 07, 2016 | 9.104 | 9.126 | 8.883 | 8.930 | 1,577,897 | -0.25(-2.76%) |
Apr 06, 2016 | 9.126 | 9.198 | 9.053 | 9.184 | 1,445,504 | +0.07(+0.80%) |
Apr 05, 2016 | 9.256 | 9.285 | 9.111 | 9.111 | 1,702,797 | -0.23(-2.48%) |
Apr 04, 2016 | 9.408 | 9.448 | 9.321 | 9.343 | 1,273,691 | -0.07(-0.69%) |