Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 9.877 | 9.916 | 9.781 | 9.800 | 47,413 | -0.15(-1.55%) |
Jun 29, 2016 | 9.964 | 10.00 | 9.863 | 9.954 | 17,733 | +0.00(+0.00%) |
Jun 28, 2016 | 9.992 | 10.00 | 9.925 | 9.954 | 10,255 | -0.02(-0.19%) |
Jun 27, 2016 | 10.07 | 10.15 | 9.887 | 9.973 | 47,639 | -0.09(-0.86%) |
Jun 24, 2016 | 9.666 | 10.15 | 9.666 | 10.06 | 21,229 | -0.11(-1.04%) |
Jun 23, 2016 | 10.08 | 10.24 | 10.08 | 10.17 | 15,069 | +0.13(+1.34%) |
Jun 22, 2016 | 10.07 | 10.08 | 10.01 | 10.03 | 14,164 | +0.00(+0.00%) |
Jun 21, 2016 | 10.08 | 10.08 | 10.01 | 10.03 | 8,483 | -0.02(-0.19%) |
Jun 20, 2016 | 10.06 | 10.10 | 9.993 | 10.05 | 19,090 | -0.01(-0.10%) |
Jun 17, 2016 | 9.925 | 10.12 | 9.858 | 10.06 | 27,524 | +0.13(+1.36%) |
Jun 16, 2016 | 9.925 | 9.964 | 9.646 | 9.925 | 40,334 | +0.14(+1.47%) |
Jun 15, 2016 | 9.800 | 9.887 | 9.723 | 9.781 | 29,830 | +0.04(+0.39%) |
Jun 14, 2016 | 9.834 | 9.925 | 9.627 | 9.742 | 41,120 | -0.13(-1.36%) |
Jun 13, 2016 | 10.06 | 10.09 | 9.829 | 9.877 | 21,007 | -0.24(-2.38%) |
Jun 10, 2016 | 10.00 | 10.26 | 10.00 | 10.12 | 12,953 | +0.10(+0.96%) |
Jun 09, 2016 | 10.00 | 10.17 | 9.935 | 10.02 | 32,611 | -0.08(-0.76%) |
Jun 08, 2016 | 10.17 | 10.26 | 10.00 | 10.10 | 34,465 | -0.11(-1.04%) |
Jun 07, 2016 | 10.16 | 10.26 | 10.11 | 10.20 | 11,921 | +0.07(+0.66%) |
Jun 06, 2016 | 10.23 | 10.25 | 10.08 | 10.14 | 23,992 | -0.10(-0.94%) |
Jun 03, 2016 | 10.34 | 10.34 | 10.17 | 10.23 | 16,513 | -0.15(-1.48%) |
Jun 02, 2016 | 10.37 | 10.42 | 10.27 | 10.39 | 26,666 | -0.01(-0.09%) |
Jun 01, 2016 | 10.41 | 10.49 | 10.28 | 10.40 | 21,966 | -0.02(-0.18%) |
May 31, 2016 | 10.50 | 10.58 | 10.36 | 10.42 | 24,521 | -0.07(-0.64%) |
May 27, 2016 | 10.52 | 10.48 | 10.48 | 10.48 | 22,314 | -0.05(-0.46%) |
May 26, 2016 | 10.55 | 10.55 | 10.39 | 10.53 | 9,921 | -0.02(-0.18%) |
May 25, 2016 | 10.52 | 10.57 | 10.34 | 10.55 | 15,077 | +0.08(+0.73%) |
May 24, 2016 | 10.44 | 10.59 | 10.40 | 10.47 | 24,615 | +0.01(+0.09%) |
May 23, 2016 | 10.59 | 10.65 | 10.41 | 10.46 | 26,974 | -0.04(-0.37%) |
May 20, 2016 | 10.47 | 10.50 | 10.36 | 10.50 | 16,479 | +0.12(+1.20%) |
May 19, 2016 | 10.50 | 10.57 | 10.36 | 10.38 | 24,743 | -0.12(-1.10%) |
May 18, 2016 | 10.57 | 10.64 | 10.47 | 10.49 | 19,447 | -0.08(-0.73%) |
May 17, 2016 | 10.54 | 10.63 | 10.46 | 10.57 | 53,923 | +0.07(+0.64%) |
May 16, 2016 | 10.32 | 10.54 | 10.31 | 10.50 | 18,367 | +0.12(+1.20%) |
May 13, 2016 | 10.36 | 10.42 | 10.27 | 10.38 | 22,983 | +0.03(+0.28%) |
May 12, 2016 | 10.48 | 10.65 | 10.29 | 10.35 | 27,530 | -0.10(-0.92%) |
May 11, 2016 | 10.31 | 10.61 | 10.11 | 10.44 | 115,309 | +0.71(+7.29%) |
May 10, 2016 | 9.811 | 9.926 | 9.657 | 9.734 | 47,667 | -0.07(-0.68%) |
May 09, 2016 | 9.849 | 9.926 | 9.753 | 9.801 | 16,337 | +0.02(+0.20%) |
May 06, 2016 | 9.820 | 9.888 | 9.672 | 9.782 | 16,333 | -0.08(-0.78%) |
May 05, 2016 | 9.840 | 9.964 | 9.763 | 9.859 | 12,109 | +0.08(+0.78%) |
May 04, 2016 | 9.677 | 9.864 | 9.677 | 9.782 | 16,873 | +0.11(+1.09%) |
May 03, 2016 | 9.705 | 9.830 | 9.583 | 9.677 | 18,408 | -0.12(-1.27%) |
May 02, 2016 | 9.897 | 9.897 | 9.696 | 9.801 | 13,841 | -0.03(-0.29%) |
Apr 29, 2016 | 9.849 | 9.936 | 9.820 | 9.830 | 29,171 | -0.10(-0.97%) |
Apr 28, 2016 | 9.820 | 9.974 | 9.720 | 9.926 | 54,559 | +0.10(+0.98%) |
Apr 27, 2016 | 9.773 | 9.964 | 9.773 | 9.830 | 31,912 | -0.01(-0.10%) |
Apr 26, 2016 | 9.820 | 9.916 | 9.745 | 9.840 | 20,323 | +0.01(+0.10%) |
Apr 25, 2016 | 9.897 | 9.939 | 9.677 | 9.830 | 32,447 | +0.06(+0.59%) |
Apr 22, 2016 | 9.801 | 9.983 | 9.773 | 9.773 | 30,947 | +0.04(+0.39%) |
Apr 21, 2016 | 9.983 | 9.983 | 9.629 | 9.734 | 19,378 | -0.16(-1.65%) |
Apr 20, 2016 | 9.820 | 10.11 | 9.820 | 9.897 | 94,380 | +0.08(+0.78%) |
Apr 19, 2016 | 9.830 | 9.830 | 9.734 | 9.820 | 16,208 | +0.01(+0.10%) |
Apr 18, 2016 | 9.609 | 9.840 | 9.600 | 9.811 | 62,949 | +0.19(+1.99%) |
Apr 15, 2016 | 9.475 | 9.725 | 9.360 | 9.619 | 36,386 | +0.14(+1.52%) |
Apr 14, 2016 | 9.590 | 9.590 | 9.274 | 9.475 | 54,721 | -0.12(-1.20%) |
Apr 13, 2016 | 9.149 | 9.705 | 9.092 | 9.590 | 87,906 | +0.51(+5.60%) |
Apr 12, 2016 | 8.871 | 9.217 | 8.871 | 9.082 | 66,493 | +0.22(+2.49%) |
Apr 11, 2016 | 8.583 | 9.005 | 8.564 | 8.861 | 72,341 | +0.39(+4.64%) |
Apr 08, 2016 | 8.545 | 8.564 | 8.468 | 8.468 | 7,999 | -0.04(-0.45%) |
Apr 07, 2016 | 8.459 | 8.583 | 8.459 | 8.507 | 18,399 | -0.01(-0.11%) |
Apr 06, 2016 | 8.459 | 8.718 | 8.439 | 8.516 | 15,837 | +0.02(+0.23%) |
Apr 05, 2016 | 8.641 | 8.679 | 8.411 | 8.497 | 15,451 | -0.20(-2.32%) |
Apr 04, 2016 | 8.564 | 8.785 | 8.507 | 8.698 | 32,910 | +0.04(+0.44%) |