Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.513 | 8.735 | 8.482 | 8.704 | 1,612,687 | +0.19(+2.25%) |
Jun 29, 2016 | 8.221 | 8.589 | 8.206 | 8.513 | 1,781,238 | +0.40(+4.91%) |
Jun 28, 2016 | 8.421 | 8.436 | 8.022 | 8.114 | 3,426,407 | -0.15(-1.86%) |
Jun 27, 2016 | 8.605 | 8.658 | 8.190 | 8.267 | 2,007,684 | -0.38(-4.43%) |
Jun 24, 2016 | 8.428 | 9.088 | 8.367 | 8.651 | 5,068,189 | +0.02(+0.18%) |
Jun 23, 2016 | 8.244 | 8.919 | 8.236 | 8.635 | 3,902,987 | +0.63(+7.85%) |
Jun 22, 2016 | 8.620 | 8.651 | 7.861 | 8.006 | 2,678,126 | -0.61(-7.03%) |
Jun 21, 2016 | 8.681 | 8.724 | 8.451 | 8.612 | 1,023,005 | -0.07(-0.80%) |
Jun 20, 2016 | 8.712 | 8.789 | 8.628 | 8.681 | 874,972 | +0.09(+1.07%) |
Jun 17, 2016 | 8.605 | 8.850 | 8.536 | 8.589 | 2,102,251 | +0.02(+0.18%) |
Jun 16, 2016 | 8.674 | 8.835 | 8.405 | 8.574 | 854,073 | -0.14(-1.58%) |
Jun 15, 2016 | 8.666 | 8.950 | 8.651 | 8.712 | 1,255,068 | +0.05(+0.53%) |
Jun 14, 2016 | 8.574 | 8.689 | 8.482 | 8.666 | 846,593 | +0.05(+0.62%) |
Jun 13, 2016 | 8.720 | 8.804 | 8.574 | 8.612 | 936,112 | -0.09(-1.06%) |
Jun 10, 2016 | 8.743 | 8.750 | 8.559 | 8.704 | 801,889 | -0.15(-1.65%) |
Jun 09, 2016 | 8.904 | 9.019 | 8.666 | 8.850 | 860,289 | -0.16(-1.79%) |
Jun 08, 2016 | 9.034 | 9.088 | 8.973 | 9.011 | 614,794 | +0.01(+0.09%) |
Jun 07, 2016 | 8.766 | 9.107 | 8.766 | 9.003 | 1,086,526 | +0.19(+2.18%) |
Jun 06, 2016 | 8.819 | 8.873 | 8.681 | 8.812 | 641,691 | -0.01(-0.09%) |
Jun 03, 2016 | 8.957 | 9.118 | 8.720 | 8.819 | 944,376 | -0.27(-2.95%) |
Jun 02, 2016 | 8.980 | 9.111 | 8.888 | 9.088 | 1,071,805 | +0.08(+0.94%) |
Jun 01, 2016 | 8.904 | 9.057 | 8.842 | 9.003 | 600,397 | +0.08(+0.95%) |
May 31, 2016 | 8.950 | 9.072 | 8.842 | 8.919 | 836,375 | +0.02(+0.17%) |
May 27, 2016 | 8.873 | 8.904 | 8.904 | 8.904 | 466,556 | +0.05(+0.52%) |
May 26, 2016 | 9.072 | 9.226 | 8.850 | 8.858 | 861,685 | -0.17(-1.87%) |
May 25, 2016 | 8.865 | 9.065 | 8.819 | 9.026 | 597,334 | +0.12(+1.38%) |
May 24, 2016 | 8.804 | 8.942 | 8.727 | 8.904 | 628,975 | +0.12(+1.31%) |
May 23, 2016 | 8.835 | 8.950 | 8.773 | 8.789 | 818,370 | -0.05(-0.61%) |
May 20, 2016 | 8.697 | 8.858 | 8.628 | 8.842 | 832,891 | +0.18(+2.04%) |
May 19, 2016 | 8.259 | 8.704 | 8.259 | 8.666 | 1,012,864 | +0.36(+4.34%) |
May 18, 2016 | 8.444 | 8.543 | 8.275 | 8.305 | 1,333,070 | -0.21(-2.43%) |
May 17, 2016 | 8.505 | 8.743 | 8.428 | 8.513 | 995,080 | +0.08(+1.00%) |
May 16, 2016 | 8.175 | 8.635 | 8.175 | 8.428 | 1,008,062 | +0.29(+3.58%) |
May 13, 2016 | 8.114 | 8.382 | 8.068 | 8.137 | 859,562 | -0.02(-0.28%) |
May 12, 2016 | 8.098 | 8.221 | 8.018 | 8.160 | 849,975 | +0.06(+0.76%) |
May 11, 2016 | 8.750 | 8.750 | 8.006 | 8.098 | 1,605,001 | -0.79(-8.89%) |
May 10, 2016 | 8.819 | 8.950 | 8.704 | 8.888 | 784,643 | +0.08(+0.96%) |
May 09, 2016 | 8.658 | 8.934 | 8.651 | 8.804 | 964,660 | +0.09(+1.06%) |
May 06, 2016 | 8.559 | 8.720 | 8.455 | 8.712 | 780,540 | +0.15(+1.70%) |
May 05, 2016 | 8.819 | 9.088 | 8.513 | 8.566 | 645,050 | -0.21(-2.45%) |
May 04, 2016 | 8.697 | 8.888 | 8.681 | 8.781 | 669,027 | +0.00(+0.00%) |
May 03, 2016 | 9.034 | 9.089 | 8.742 | 8.781 | 756,485 | -0.31(-3.46%) |
May 02, 2016 | 9.072 | 9.134 | 8.881 | 9.095 | 776,703 | +0.08(+0.94%) |
Apr 29, 2016 | 9.172 | 9.295 | 8.965 | 9.011 | 855,405 | -0.18(-1.92%) |
Apr 28, 2016 | 9.417 | 9.486 | 9.157 | 9.187 | 705,413 | -0.29(-3.07%) |
Apr 27, 2016 | 8.643 | 9.571 | 8.643 | 9.479 | 673,334 | -0.05(-0.48%) |
Apr 26, 2016 | 9.318 | 9.563 | 9.287 | 9.525 | 637,248 | +0.22(+2.39%) |
Apr 25, 2016 | 9.494 | 9.494 | 9.210 | 9.302 | 630,444 | -0.24(-2.49%) |
Apr 22, 2016 | 9.448 | 9.678 | 9.448 | 9.540 | 831,647 | +0.08(+0.89%) |
Apr 21, 2016 | 9.586 | 9.694 | 9.433 | 9.456 | 596,820 | -0.08(-0.88%) |
Apr 20, 2016 | 9.671 | 9.686 | 9.509 | 9.540 | 741,461 | -0.08(-0.80%) |
Apr 19, 2016 | 9.533 | 9.625 | 9.463 | 9.617 | 651,807 | +0.08(+0.80%) |
Apr 18, 2016 | 9.448 | 9.617 | 9.402 | 9.540 | 461,541 | +0.03(+0.32%) |
Apr 15, 2016 | 9.433 | 9.552 | 9.410 | 9.509 | 623,673 | +0.05(+0.49%) |
Apr 14, 2016 | 9.517 | 9.617 | 9.448 | 9.463 | 717,914 | -0.05(-0.56%) |
Apr 13, 2016 | 9.088 | 9.556 | 9.026 | 9.517 | 972,191 | +0.46(+5.08%) |
Apr 12, 2016 | 8.957 | 9.145 | 8.789 | 9.057 | 612,797 | +0.12(+1.29%) |
Apr 11, 2016 | 9.080 | 9.187 | 8.934 | 8.942 | 651,502 | -0.08(-0.85%) |
Apr 08, 2016 | 9.049 | 9.187 | 8.930 | 9.019 | 700,249 | +0.06(+0.69%) |
Apr 07, 2016 | 9.180 | 9.295 | 8.911 | 8.957 | 1,165,446 | -0.28(-3.07%) |
Apr 06, 2016 | 9.126 | 9.345 | 8.957 | 9.241 | 823,815 | +0.14(+1.52%) |
Apr 05, 2016 | 9.103 | 9.247 | 9.080 | 9.103 | 972,022 | -0.03(-0.33%) |
Apr 04, 2016 | 9.262 | 9.323 | 9.133 | 9.133 | 847,472 | -0.11(-1.15%) |