Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.112 | 8.184 | 8.088 | 8.148 | 186,860 | +0.03(+0.37%) |
Jun 29, 2016 | 8.112 | 8.154 | 8.076 | 8.118 | 633,272 | +0.02(+0.30%) |
Jun 28, 2016 | 7.992 | 8.124 | 7.992 | 8.094 | 319,387 | +0.13(+1.58%) |
Jun 27, 2016 | 8.052 | 8.075 | 7.931 | 7.967 | 607,990 | -0.09(-1.12%) |
Jun 24, 2016 | 8.058 | 8.136 | 7.986 | 8.058 | 600,456 | -0.14(-1.76%) |
Jun 23, 2016 | 8.148 | 8.202 | 8.134 | 8.202 | 271,612 | +0.07(+0.81%) |
Jun 22, 2016 | 8.160 | 8.187 | 8.118 | 8.136 | 412,679 | -0.04(-0.44%) |
Jun 21, 2016 | 8.166 | 8.178 | 8.130 | 8.172 | 328,988 | +0.02(+0.22%) |
Jun 20, 2016 | 8.130 | 8.166 | 8.094 | 8.154 | 191,874 | +0.07(+0.89%) |
Jun 17, 2016 | 8.052 | 8.130 | 8.052 | 8.082 | 183,614 | +0.03(+0.37%) |
Jun 16, 2016 | 8.094 | 8.106 | 8.028 | 8.052 | 217,692 | -0.03(-0.37%) |
Jun 15, 2016 | 8.046 | 8.118 | 8.046 | 8.082 | 299,104 | +0.03(+0.37%) |
Jun 14, 2016 | 8.106 | 8.136 | 8.022 | 8.052 | 174,000 | -0.04(-0.52%) |
Jun 13, 2016 | 8.130 | 8.130 | 8.082 | 8.094 | 423,753 | -0.04(-0.44%) |
Jun 10, 2016 | 8.160 | 8.202 | 8.112 | 8.130 | 218,276 | -0.03(-0.33%) |
Jun 09, 2016 | 8.184 | 8.184 | 8.148 | 8.157 | 281,415 | -0.02(-0.18%) |
Jun 08, 2016 | 8.184 | 8.202 | 8.150 | 8.172 | 99,070 | -0.01(-0.15%) |
Jun 07, 2016 | 8.172 | 8.196 | 8.160 | 8.184 | 110,896 | -0.01(-0.07%) |
Jun 06, 2016 | 8.136 | 8.202 | 8.136 | 8.190 | 165,978 | +0.02(+0.22%) |
Jun 03, 2016 | 8.142 | 8.184 | 8.124 | 8.172 | 133,916 | +0.05(+0.59%) |
Jun 02, 2016 | 8.142 | 8.184 | 8.098 | 8.124 | 92,914 | +0.01(+0.07%) |
Jun 01, 2016 | 8.112 | 8.136 | 8.058 | 8.118 | 103,007 | +0.03(+0.39%) |
May 31, 2016 | 8.092 | 8.134 | 8.068 | 8.086 | 92,541 | +0.00(+0.00%) |
May 27, 2016 | 8.086 | 8.086 | 8.086 | 8.086 | 130,679 | -0.01(-0.07%) |
May 26, 2016 | 8.092 | 8.098 | 8.040 | 8.092 | 117,254 | -0.01(-0.07%) |
May 25, 2016 | 8.026 | 8.098 | 8.008 | 8.098 | 191,114 | +0.04(+0.52%) |
May 24, 2016 | 8.050 | 8.074 | 8.050 | 8.056 | 157,909 | +0.01(+0.15%) |
May 23, 2016 | 8.044 | 8.056 | 8.008 | 8.044 | 264,654 | +0.02(+0.30%) |
May 20, 2016 | 8.014 | 8.050 | 7.991 | 8.020 | 95,942 | +0.04(+0.45%) |
May 19, 2016 | 8.008 | 8.008 | 7.955 | 7.985 | 214,056 | -0.03(-0.37%) |
May 18, 2016 | 8.074 | 8.086 | 8.014 | 8.014 | 283,925 | -0.06(-0.74%) |
May 17, 2016 | 8.056 | 8.087 | 8.038 | 8.074 | 106,037 | +0.02(+0.22%) |
May 16, 2016 | 8.050 | 8.062 | 8.026 | 8.056 | 325,421 | +0.01(+0.15%) |
May 13, 2016 | 8.014 | 8.050 | 8.014 | 8.044 | 185,768 | +0.01(+0.07%) |
May 12, 2016 | 8.062 | 8.062 | 8.008 | 8.038 | 123,683 | -0.01(-0.15%) |
May 11, 2016 | 8.050 | 8.068 | 8.014 | 8.050 | 143,522 | +0.00(+0.00%) |
May 10, 2016 | 8.038 | 8.062 | 8.027 | 8.050 | 69,055 | +0.03(+0.33%) |
May 09, 2016 | 8.044 | 8.050 | 8.008 | 8.024 | 99,537 | -0.00(-0.03%) |
May 06, 2016 | 8.020 | 8.044 | 8.002 | 8.026 | 163,193 | +0.01(+0.07%) |
May 05, 2016 | 8.038 | 8.038 | 7.997 | 8.020 | 141,151 | +0.02(+0.30%) |
May 04, 2016 | 8.008 | 8.020 | 7.991 | 7.997 | 163,379 | -0.02(-0.22%) |
May 03, 2016 | 8.050 | 8.050 | 7.985 | 8.014 | 131,745 | -0.04(-0.52%) |
May 02, 2016 | 8.068 | 8.080 | 8.038 | 8.056 | 123,857 | +0.01(+0.15%) |
Apr 29, 2016 | 8.073 | 8.073 | 8.025 | 8.044 | 351,238 | -0.00(-0.06%) |
Apr 28, 2016 | 8.049 | 8.067 | 8.037 | 8.049 | 159,101 | -0.01(-0.15%) |
Apr 27, 2016 | 8.007 | 8.067 | 7.989 | 8.061 | 159,658 | +0.07(+0.89%) |
Apr 26, 2016 | 7.983 | 8.013 | 7.966 | 7.989 | 50,055 | +0.02(+0.19%) |
Apr 25, 2016 | 7.954 | 8.001 | 7.954 | 7.974 | 128,888 | -0.02(-0.26%) |
Apr 22, 2016 | 7.930 | 8.013 | 7.930 | 7.995 | 116,989 | +0.02(+0.22%) |
Apr 21, 2016 | 7.977 | 7.989 | 7.931 | 7.977 | 368,182 | +0.00(+0.00%) |
Apr 20, 2016 | 7.966 | 7.995 | 7.924 | 7.977 | 240,278 | +0.01(+0.15%) |
Apr 19, 2016 | 7.924 | 7.966 | 7.888 | 7.966 | 486,260 | +0.07(+0.90%) |
Apr 18, 2016 | 7.900 | 7.912 | 7.876 | 7.894 | 186,982 | +0.01(+0.08%) |
Apr 15, 2016 | 7.894 | 7.906 | 7.876 | 7.888 | 106,647 | +0.01(+0.08%) |
Apr 14, 2016 | 7.882 | 7.900 | 7.870 | 7.882 | 158,571 | +0.01(+0.18%) |
Apr 13, 2016 | 7.876 | 7.900 | 7.847 | 7.868 | 289,101 | +0.03(+0.35%) |
Apr 12, 2016 | 7.799 | 7.854 | 7.799 | 7.841 | 121,506 | +0.04(+0.53%) |
Apr 11, 2016 | 7.787 | 7.811 | 7.770 | 7.799 | 115,087 | +0.02(+0.23%) |
Apr 08, 2016 | 7.769 | 7.799 | 7.740 | 7.781 | 138,653 | +0.05(+0.61%) |
Apr 07, 2016 | 7.740 | 7.769 | 7.728 | 7.734 | 166,530 | -0.04(-0.54%) |
Apr 06, 2016 | 7.769 | 7.787 | 7.752 | 7.775 | 303,451 | +0.03(+0.38%) |
Apr 05, 2016 | 7.763 | 7.775 | 7.740 | 7.746 | 119,575 | -0.02(-0.23%) |
Apr 04, 2016 | 7.823 | 7.834 | 7.758 | 7.763 | 206,900 | -0.03(-0.38%) |