Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.200 | 8.840 | 8.190 | 8.830 | 896,197 | +0.64(+7.81%) |
Jun 29, 2016 | 8.290 | 8.380 | 8.140 | 8.190 | 470,526 | +0.01(+0.12%) |
Jun 28, 2016 | 8.180 | 8.310 | 8.025 | 8.180 | 386,824 | +0.23(+2.89%) |
Jun 27, 2016 | 8.510 | 8.510 | 7.900 | 7.950 | 593,348 | -0.67(-7.77%) |
Jun 24, 2016 | 8.480 | 8.720 | 8.340 | 8.620 | 944,186 | -0.27(-3.04%) |
Jun 23, 2016 | 8.700 | 9.025 | 8.630 | 8.890 | 734,284 | +0.31(+3.61%) |
Jun 22, 2016 | 8.410 | 8.610 | 8.230 | 8.580 | 797,395 | +0.17(+2.02%) |
Jun 21, 2016 | 8.460 | 8.550 | 8.340 | 8.410 | 383,578 | +0.03(+0.36%) |
Jun 20, 2016 | 8.440 | 8.600 | 8.340 | 8.380 | 726,196 | +0.01(+0.12%) |
Jun 17, 2016 | 8.450 | 8.560 | 8.310 | 8.370 | 1,227,780 | -0.10(-1.18%) |
Jun 16, 2016 | 8.590 | 8.730 | 8.380 | 8.470 | 302,939 | -0.13(-1.51%) |
Jun 15, 2016 | 8.660 | 8.840 | 8.560 | 8.600 | 380,322 | -0.06(-0.69%) |
Jun 14, 2016 | 8.810 | 8.970 | 8.520 | 8.660 | 399,915 | -0.22(-2.48%) |
Jun 13, 2016 | 8.960 | 9.190 | 8.800 | 8.880 | 774,611 | -0.08(-0.89%) |
Jun 10, 2016 | 9.300 | 9.310 | 8.910 | 8.960 | 569,876 | -0.34(-3.71%) |
Jun 09, 2016 | 9.360 | 9.360 | 9.190 | 9.305 | 460,822 | -0.12(-1.33%) |
Jun 08, 2016 | 9.640 | 9.710 | 9.400 | 9.430 | 330,168 | -0.21(-2.18%) |
Jun 07, 2016 | 9.510 | 9.700 | 9.430 | 9.640 | 386,510 | +0.19(+2.01%) |
Jun 06, 2016 | 9.490 | 9.680 | 9.370 | 9.450 | 548,058 | -0.02(-0.21%) |
Jun 03, 2016 | 9.640 | 9.700 | 9.420 | 9.470 | 676,422 | -0.15(-1.56%) |
Jun 02, 2016 | 9.430 | 9.660 | 9.370 | 9.620 | 407,147 | +0.21(+2.18%) |
Jun 01, 2016 | 9.130 | 9.440 | 9.000 | 9.415 | 611,285 | +0.20(+2.23%) |
May 31, 2016 | 9.110 | 9.439 | 9.050 | 9.210 | 1,375,970 | +0.25(+2.79%) |
May 27, 2016 | 8.380 | 8.960 | 8.960 | 8.960 | 8,467,700 | +0.34(+3.94%) |
May 26, 2016 | 9.400 | 9.510 | 8.340 | 8.620 | 5,307,199 | -1.25(-12.66%) |
May 25, 2016 | 9.790 | 9.900 | 9.740 | 9.870 | 202,327 | +0.11(+1.13%) |
May 24, 2016 | 9.650 | 9.790 | 9.600 | 9.760 | 227,735 | +0.10(+1.04%) |
May 23, 2016 | 9.420 | 9.740 | 9.340 | 9.660 | 306,962 | +0.08(+0.84%) |
May 20, 2016 | 9.410 | 9.600 | 9.340 | 9.580 | 190,959 | +0.24(+2.57%) |
May 19, 2016 | 9.210 | 9.460 | 9.125 | 9.340 | 210,734 | +0.03(+0.32%) |
May 18, 2016 | 9.190 | 9.560 | 9.190 | 9.310 | 266,953 | +0.08(+0.87%) |
May 17, 2016 | 9.330 | 9.560 | 9.142 | 9.230 | 295,723 | -0.09(-0.97%) |
May 16, 2016 | 9.410 | 9.690 | 9.230 | 9.320 | 275,470 | +0.00(+0.00%) |
May 13, 2016 | 9.190 | 9.440 | 9.190 | 9.320 | 201,527 | +0.12(+1.30%) |
May 12, 2016 | 9.550 | 9.670 | 9.190 | 9.200 | 243,247 | -0.31(-3.26%) |
May 11, 2016 | 9.160 | 9.660 | 9.142 | 9.510 | 350,035 | +0.32(+3.48%) |
May 10, 2016 | 9.100 | 9.230 | 8.940 | 9.190 | 313,040 | +0.10(+1.10%) |
May 09, 2016 | 9.200 | 9.290 | 9.010 | 9.090 | 201,593 | -0.20(-2.15%) |
May 06, 2016 | 9.270 | 9.490 | 9.240 | 9.290 | 214,165 | +0.02(+0.22%) |
May 05, 2016 | 9.680 | 9.690 | 9.260 | 9.270 | 341,991 | -0.33(-3.44%) |
May 04, 2016 | 9.640 | 10.43 | 9.460 | 9.600 | 671,637 | +0.34(+3.67%) |
May 03, 2016 | 9.440 | 9.520 | 9.220 | 9.260 | 534,953 | -0.33(-3.44%) |
May 02, 2016 | 9.710 | 9.710 | 9.410 | 9.590 | 629,825 | -0.13(-1.34%) |
Apr 29, 2016 | 9.820 | 9.910 | 9.640 | 9.720 | 275,709 | -0.09(-0.92%) |
Apr 28, 2016 | 9.890 | 9.980 | 9.760 | 9.810 | 564,658 | -0.08(-0.81%) |
Apr 27, 2016 | 10.00 | 10.11 | 9.750 | 9.890 | 322,463 | -0.09(-0.90%) |
Apr 26, 2016 | 9.910 | 9.990 | 9.770 | 9.980 | 471,606 | +0.13(+1.32%) |
Apr 25, 2016 | 9.920 | 9.950 | 9.730 | 9.850 | 218,138 | -0.03(-0.30%) |
Apr 22, 2016 | 9.870 | 9.980 | 9.700 | 9.880 | 193,221 | -0.01(-0.10%) |
Apr 21, 2016 | 9.750 | 10.00 | 9.650 | 9.890 | 372,875 | +0.09(+0.92%) |
Apr 20, 2016 | 9.790 | 9.860 | 9.560 | 9.800 | 251,105 | +0.00(+0.00%) |
Apr 19, 2016 | 9.680 | 9.880 | 9.645 | 9.800 | 358,865 | +0.17(+1.77%) |
Apr 18, 2016 | 9.100 | 9.670 | 9.100 | 9.630 | 460,776 | +0.35(+3.77%) |
Apr 15, 2016 | 9.220 | 9.310 | 9.092 | 9.280 | 571,243 | -0.05(-0.54%) |
Apr 14, 2016 | 9.310 | 9.410 | 9.160 | 9.330 | 312,616 | -0.02(-0.21%) |
Apr 13, 2016 | 9.410 | 9.485 | 9.310 | 9.350 | 207,875 | +0.01(+0.11%) |
Apr 12, 2016 | 9.080 | 9.460 | 8.960 | 9.340 | 376,788 | +0.29(+3.20%) |
Apr 11, 2016 | 8.970 | 9.240 | 8.970 | 9.050 | 299,962 | +0.08(+0.89%) |
Apr 08, 2016 | 9.000 | 9.260 | 8.920 | 8.970 | 253,541 | +0.09(+1.01%) |
Apr 07, 2016 | 9.120 | 9.330 | 8.800 | 8.880 | 342,839 | -0.37(-4.00%) |
Apr 06, 2016 | 9.190 | 9.390 | 9.060 | 9.250 | 276,617 | +0.10(+1.09%) |
Apr 05, 2016 | 9.340 | 9.420 | 9.090 | 9.150 | 262,906 | -0.25(-2.66%) |
Apr 04, 2016 | 9.500 | 9.870 | 9.390 | 9.400 | 421,087 | -0.08(-0.84%) |