Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.890 | 8.986 | 8.665 | 8.877 | 513,932 | -0.07(-0.76%) |
Jun 29, 2016 | 8.747 | 8.945 | 8.617 | 8.945 | 830,693 | +0.34(+3.89%) |
Jun 28, 2016 | 8.220 | 8.637 | 8.131 | 8.610 | 1,005,560 | +0.60(+7.52%) |
Jun 27, 2016 | 8.247 | 8.562 | 7.919 | 8.008 | 1,486,428 | -0.43(-5.11%) |
Jun 24, 2016 | 8.316 | 8.541 | 8.159 | 8.439 | 1,621,597 | -0.49(-5.44%) |
Jun 23, 2016 | 8.562 | 8.931 | 8.494 | 8.924 | 743,989 | +0.53(+6.36%) |
Jun 22, 2016 | 8.432 | 8.562 | 8.220 | 8.391 | 744,742 | +0.01(+0.08%) |
Jun 21, 2016 | 8.466 | 8.473 | 8.206 | 8.384 | 944,504 | -0.15(-1.76%) |
Jun 20, 2016 | 8.624 | 8.760 | 8.364 | 8.535 | 1,058,599 | +0.02(+0.24%) |
Jun 17, 2016 | 8.521 | 8.846 | 8.418 | 8.514 | 1,078,241 | +0.10(+1.14%) |
Jun 16, 2016 | 8.480 | 8.480 | 8.169 | 8.418 | 665,244 | -0.15(-1.76%) |
Jun 15, 2016 | 8.589 | 8.822 | 8.391 | 8.569 | 745,299 | -0.10(-1.10%) |
Jun 14, 2016 | 8.733 | 8.952 | 8.408 | 8.665 | 1,128,214 | -0.14(-1.55%) |
Jun 13, 2016 | 8.890 | 9.130 | 8.562 | 8.801 | 1,035,361 | -0.19(-2.13%) |
Jun 10, 2016 | 9.410 | 9.629 | 8.972 | 8.993 | 947,216 | -0.58(-6.07%) |
Jun 09, 2016 | 9.307 | 9.588 | 9.157 | 9.574 | 762,398 | +0.10(+1.08%) |
Jun 08, 2016 | 9.465 | 9.608 | 9.375 | 9.472 | 699,657 | +0.18(+1.91%) |
Jun 07, 2016 | 9.054 | 9.383 | 9.018 | 9.294 | 937,883 | +0.27(+2.95%) |
Jun 06, 2016 | 8.890 | 9.089 | 8.801 | 9.027 | 791,253 | +0.25(+2.80%) |
Jun 03, 2016 | 8.719 | 8.890 | 8.555 | 8.781 | 890,957 | +0.14(+1.58%) |
Jun 02, 2016 | 8.391 | 8.692 | 8.357 | 8.644 | 496,966 | +0.10(+1.12%) |
Jun 01, 2016 | 8.377 | 8.603 | 8.220 | 8.548 | 607,567 | +0.03(+0.40%) |
May 31, 2016 | 8.275 | 8.719 | 8.234 | 8.514 | 694,605 | +0.23(+2.72%) |
May 27, 2016 | 8.083 | 8.288 | 8.288 | 8.288 | 400,664 | +0.15(+1.85%) |
May 26, 2016 | 8.494 | 8.506 | 8.097 | 8.138 | 459,529 | -0.23(-2.78%) |
May 25, 2016 | 8.042 | 8.500 | 8.042 | 8.370 | 693,473 | +0.39(+4.88%) |
May 24, 2016 | 7.823 | 8.111 | 7.652 | 7.981 | 675,217 | +0.20(+2.55%) |
May 23, 2016 | 7.796 | 7.929 | 7.659 | 7.782 | 446,904 | -0.12(-1.56%) |
May 20, 2016 | 7.960 | 8.070 | 7.837 | 7.905 | 423,832 | -0.01(-0.09%) |
May 19, 2016 | 7.762 | 7.940 | 7.574 | 7.912 | 537,227 | +0.02(+0.26%) |
May 18, 2016 | 8.275 | 8.336 | 7.817 | 7.892 | 640,925 | -0.40(-4.86%) |
May 17, 2016 | 8.316 | 8.624 | 8.275 | 8.295 | 491,519 | +0.00(+0.00%) |
May 16, 2016 | 8.288 | 8.555 | 8.234 | 8.295 | 553,002 | +0.22(+2.71%) |
May 13, 2016 | 8.343 | 8.682 | 8.056 | 8.076 | 979,565 | -0.32(-3.83%) |
May 12, 2016 | 9.095 | 9.273 | 8.295 | 8.398 | 891,068 | -0.61(-6.76%) |
May 11, 2016 | 8.323 | 9.135 | 8.323 | 9.007 | 1,786,506 | +0.64(+7.60%) |
May 10, 2016 | 8.012 | 8.391 | 7.829 | 8.370 | 1,446,448 | +0.43(+5.46%) |
May 09, 2016 | 8.235 | 8.289 | 7.626 | 7.937 | 1,034,955 | -0.34(-4.09%) |
May 06, 2016 | 7.991 | 8.871 | 7.897 | 8.276 | 1,382,222 | +0.09(+1.07%) |
May 05, 2016 | 8.472 | 8.553 | 8.046 | 8.188 | 945,676 | -0.08(-0.98%) |
May 04, 2016 | 8.269 | 8.479 | 8.032 | 8.269 | 894,078 | +0.00(+0.00%) |
May 03, 2016 | 8.553 | 8.624 | 8.073 | 8.269 | 1,252,822 | -0.39(-4.53%) |
May 02, 2016 | 8.600 | 8.743 | 8.485 | 8.661 | 781,595 | -0.01(-0.08%) |
Apr 29, 2016 | 9.061 | 9.122 | 8.600 | 8.668 | 891,007 | -0.30(-3.32%) |
Apr 28, 2016 | 8.837 | 9.270 | 8.736 | 8.966 | 1,786,282 | +0.13(+1.45%) |
Apr 27, 2016 | 8.655 | 8.986 | 8.357 | 8.837 | 2,055,269 | +0.29(+3.40%) |
Apr 26, 2016 | 8.655 | 8.546 | 8.039 | 8.546 | 993,783 | +0.00(+0.00%) |
Apr 25, 2016 | 8.797 | 8.885 | 8.513 | 8.546 | 815,370 | -0.24(-2.70%) |
Apr 22, 2016 | 8.492 | 9.101 | 8.452 | 8.783 | 2,398,757 | +0.60(+7.36%) |
Apr 21, 2016 | 8.215 | 8.269 | 7.998 | 8.181 | 518,578 | +0.03(+0.33%) |
Apr 20, 2016 | 7.951 | 8.222 | 7.836 | 8.154 | 700,911 | +0.16(+1.95%) |
Apr 19, 2016 | 7.890 | 8.086 | 7.795 | 7.998 | 750,368 | +0.17(+2.16%) |
Apr 18, 2016 | 7.545 | 8.019 | 7.450 | 7.829 | 535,123 | +0.05(+0.61%) |
Apr 15, 2016 | 7.694 | 7.985 | 7.694 | 7.782 | 1,019,625 | +0.05(+0.61%) |
Apr 14, 2016 | 7.775 | 7.802 | 7.606 | 7.734 | 610,605 | +0.03(+0.35%) |
Apr 13, 2016 | 7.511 | 7.843 | 7.470 | 7.707 | 1,016,564 | +0.22(+2.89%) |
Apr 12, 2016 | 7.152 | 7.504 | 7.125 | 7.491 | 791,724 | +0.39(+5.43%) |
Apr 11, 2016 | 6.963 | 7.179 | 6.841 | 7.105 | 1,245,527 | +0.25(+3.65%) |
Apr 08, 2016 | 6.767 | 7.004 | 6.746 | 6.855 | 603,267 | +0.18(+2.63%) |
Apr 07, 2016 | 6.523 | 6.801 | 6.503 | 6.679 | 541,431 | +0.09(+1.44%) |
Apr 06, 2016 | 6.361 | 6.621 | 6.192 | 6.584 | 2,144,519 | +0.31(+4.96%) |
Apr 05, 2016 | 6.158 | 6.349 | 6.097 | 6.273 | 700,872 | +0.07(+1.09%) |
Apr 04, 2016 | 6.273 | 6.442 | 6.185 | 6.205 | 511,693 | -0.07(-1.19%) |