Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.906 | 8.995 | 8.706 | 8.856 | 793,257 | -0.09(-1.00%) |
Jun 29, 2016 | 8.950 | 9.078 | 8.766 | 8.945 | 905,655 | +0.16(+1.84%) |
Jun 28, 2016 | 8.984 | 9.034 | 8.616 | 8.783 | 760,749 | +0.52(+6.26%) |
Jun 27, 2016 | 8.382 | 8.482 | 8.199 | 8.266 | 898,513 | -0.31(-3.57%) |
Jun 24, 2016 | 8.494 | 8.872 | 8.494 | 8.572 | 973,667 | -0.43(-4.82%) |
Jun 23, 2016 | 8.972 | 9.084 | 8.872 | 9.006 | 528,781 | +0.13(+1.44%) |
Jun 22, 2016 | 8.900 | 9.034 | 8.694 | 8.878 | 1,096,222 | +0.23(+2.64%) |
Jun 21, 2016 | 8.471 | 8.761 | 8.416 | 8.650 | 732,752 | +0.16(+1.83%) |
Jun 20, 2016 | 8.666 | 8.889 | 8.455 | 8.494 | 788,970 | -0.26(-2.99%) |
Jun 17, 2016 | 8.933 | 8.961 | 8.549 | 8.755 | 3,631,392 | +0.06(+0.64%) |
Jun 16, 2016 | 8.577 | 8.761 | 8.338 | 8.700 | 871,372 | +0.02(+0.19%) |
Jun 15, 2016 | 8.371 | 8.861 | 8.010 | 8.683 | 979,088 | +0.24(+2.83%) |
Jun 14, 2016 | 8.204 | 8.744 | 8.026 | 8.444 | 1,253,569 | +0.20(+2.43%) |
Jun 13, 2016 | 8.371 | 8.449 | 8.126 | 8.243 | 872,496 | -0.22(-2.57%) |
Jun 10, 2016 | 8.917 | 8.942 | 8.416 | 8.460 | 1,068,435 | -0.68(-7.49%) |
Jun 09, 2016 | 8.906 | 9.195 | 8.872 | 9.145 | 599,925 | +0.10(+1.11%) |
Jun 08, 2016 | 9.201 | 9.262 | 8.822 | 9.045 | 921,370 | -0.27(-2.87%) |
Jun 07, 2016 | 9.329 | 9.401 | 9.184 | 9.312 | 648,996 | +0.04(+0.42%) |
Jun 06, 2016 | 9.151 | 9.412 | 9.023 | 9.273 | 634,770 | +0.32(+3.54%) |
Jun 03, 2016 | 9.084 | 9.134 | 8.895 | 8.956 | 445,035 | -0.04(-0.43%) |
Jun 02, 2016 | 8.939 | 9.139 | 8.817 | 8.995 | 1,102,194 | -0.10(-1.10%) |
Jun 01, 2016 | 8.638 | 9.162 | 8.516 | 9.095 | 985,719 | +0.37(+4.28%) |
May 31, 2016 | 8.689 | 8.956 | 8.577 | 8.722 | 787,795 | +0.07(+0.84%) |
May 27, 2016 | 8.577 | 8.650 | 8.650 | 8.650 | 549,763 | -0.03(-0.32%) |
May 26, 2016 | 8.867 | 8.972 | 8.561 | 8.677 | 784,843 | -0.09(-1.02%) |
May 25, 2016 | 8.377 | 8.917 | 8.232 | 8.766 | 1,337,290 | +0.47(+5.70%) |
May 24, 2016 | 8.321 | 8.477 | 8.143 | 8.293 | 698,978 | -0.01(-0.13%) |
May 23, 2016 | 8.371 | 8.533 | 8.215 | 8.305 | 1,068,947 | -0.18(-2.16%) |
May 20, 2016 | 8.243 | 8.583 | 8.210 | 8.488 | 2,773,569 | +0.27(+3.32%) |
May 19, 2016 | 7.926 | 8.371 | 7.926 | 8.215 | 936,495 | +0.18(+2.29%) |
May 18, 2016 | 8.087 | 8.176 | 7.898 | 8.032 | 1,194,743 | -0.08(-1.03%) |
May 17, 2016 | 7.976 | 8.160 | 7.881 | 8.115 | 1,090,947 | +0.12(+1.53%) |
May 16, 2016 | 7.826 | 8.101 | 7.720 | 7.993 | 890,412 | +0.34(+4.44%) |
May 13, 2016 | 7.603 | 7.809 | 7.531 | 7.653 | 714,615 | -0.01(-0.07%) |
May 12, 2016 | 7.954 | 8.071 | 7.539 | 7.659 | 373,839 | -0.20(-2.55%) |
May 11, 2016 | 7.553 | 7.954 | 7.453 | 7.859 | 514,149 | +0.27(+3.52%) |
May 10, 2016 | 7.375 | 7.776 | 7.375 | 7.592 | 514,501 | +0.22(+2.94%) |
May 09, 2016 | 7.659 | 7.676 | 6.963 | 7.375 | 764,534 | -0.26(-3.36%) |
May 06, 2016 | 7.408 | 7.815 | 7.408 | 7.631 | 1,880,462 | +0.12(+1.56%) |
May 05, 2016 | 7.770 | 7.965 | 7.497 | 7.514 | 559,336 | -0.07(-0.88%) |
May 04, 2016 | 7.531 | 8.048 | 7.392 | 7.581 | 585,162 | +0.07(+0.89%) |
May 03, 2016 | 7.737 | 7.738 | 7.358 | 7.514 | 1,591,455 | -0.36(-4.59%) |
May 02, 2016 | 7.965 | 8.037 | 7.575 | 7.876 | 323,225 | -0.10(-1.26%) |
Apr 29, 2016 | 8.254 | 8.279 | 7.884 | 7.976 | 1,017,551 | -0.09(-1.17%) |
Apr 28, 2016 | 8.193 | 8.310 | 7.820 | 8.071 | 2,268,004 | -0.21(-2.52%) |
Apr 27, 2016 | 7.732 | 8.351 | 7.732 | 8.279 | 902,181 | +0.62(+8.15%) |
Apr 26, 2016 | 7.546 | 7.787 | 7.496 | 7.656 | 821,789 | +0.20(+2.64%) |
Apr 25, 2016 | 7.885 | 7.935 | 7.349 | 7.459 | 459,981 | -0.44(-5.54%) |
Apr 22, 2016 | 7.541 | 8.099 | 7.541 | 7.896 | 775,145 | +0.36(+4.79%) |
Apr 21, 2016 | 7.470 | 7.754 | 7.393 | 7.535 | 666,585 | +0.06(+0.81%) |
Apr 20, 2016 | 7.097 | 7.541 | 7.097 | 7.475 | 655,931 | +0.31(+4.35%) |
Apr 19, 2016 | 6.917 | 7.180 | 6.740 | 7.163 | 546,005 | +0.39(+5.82%) |
Apr 18, 2016 | 6.293 | 6.813 | 6.238 | 6.769 | 619,595 | +0.30(+4.56%) |
Apr 15, 2016 | 6.446 | 6.703 | 6.419 | 6.474 | 594,751 | -0.11(-1.66%) |
Apr 14, 2016 | 6.780 | 6.780 | 6.435 | 6.583 | 432,274 | -0.20(-2.98%) |
Apr 13, 2016 | 6.725 | 7.026 | 6.654 | 6.786 | 716,355 | +0.05(+0.73%) |
Apr 12, 2016 | 6.408 | 6.840 | 6.233 | 6.736 | 865,843 | +0.36(+5.57%) |
Apr 11, 2016 | 6.468 | 6.572 | 6.370 | 6.381 | 557,061 | -0.01(-0.17%) |
Apr 08, 2016 | 6.134 | 6.594 | 6.129 | 6.392 | 1,482,747 | +0.39(+6.47%) |
Apr 07, 2016 | 5.839 | 6.091 | 5.796 | 6.003 | 1,355,838 | +0.13(+2.24%) |
Apr 06, 2016 | 5.521 | 5.987 | 5.500 | 5.872 | 1,384,708 | +0.40(+7.30%) |
Apr 05, 2016 | 5.439 | 5.609 | 5.423 | 5.472 | 831,813 | -0.01(-0.10%) |
Apr 04, 2016 | 5.658 | 5.801 | 5.461 | 5.478 | 1,166,308 | -0.16(-2.91%) |