Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.852 | 8.950 | 8.827 | 8.941 | 21,079 | +0.07(+0.78%) |
Jun 29, 2016 | 8.975 | 8.975 | 8.817 | 8.872 | 23,541 | +0.14(+1.64%) |
Jun 28, 2016 | 8.585 | 8.911 | 8.583 | 8.729 | 15,020 | +0.18(+2.08%) |
Jun 27, 2016 | 8.659 | 8.855 | 8.285 | 8.551 | 20,960 | -0.28(-3.12%) |
Jun 24, 2016 | 8.536 | 8.890 | 8.413 | 8.826 | 60,806 | +0.03(+0.39%) |
Jun 23, 2016 | 8.614 | 8.845 | 8.614 | 8.791 | 23,833 | +0.24(+2.76%) |
Jun 22, 2016 | 8.364 | 8.595 | 8.325 | 8.555 | 12,915 | +0.27(+3.20%) |
Jun 21, 2016 | 8.310 | 8.806 | 8.133 | 8.290 | 76,115 | -0.13(-1.52%) |
Jun 20, 2016 | 8.359 | 8.433 | 8.329 | 8.418 | 31,421 | +0.07(+0.82%) |
Jun 17, 2016 | 8.393 | 8.393 | 8.261 | 8.349 | 11,021 | +0.04(+0.47%) |
Jun 16, 2016 | 8.098 | 8.452 | 8.079 | 8.310 | 18,357 | +0.12(+1.44%) |
Jun 15, 2016 | 8.256 | 8.408 | 8.153 | 8.192 | 10,988 | -0.06(-0.77%) |
Jun 14, 2016 | 8.329 | 8.442 | 8.256 | 8.256 | 25,780 | -0.10(-1.18%) |
Jun 13, 2016 | 8.266 | 8.354 | 8.266 | 8.354 | 21,879 | -0.00(-0.06%) |
Jun 10, 2016 | 8.369 | 8.457 | 8.359 | 8.359 | 8,528 | -0.09(-1.10%) |
Jun 09, 2016 | 8.270 | 8.452 | 8.270 | 8.452 | 12,828 | +0.09(+1.12%) |
Jun 08, 2016 | 8.369 | 8.408 | 8.148 | 8.359 | 56,716 | +0.00(+0.06%) |
Jun 07, 2016 | 8.162 | 8.354 | 8.044 | 8.354 | 31,016 | +0.15(+1.86%) |
Jun 06, 2016 | 8.098 | 8.216 | 8.098 | 8.202 | 12,828 | +0.08(+1.03%) |
Jun 03, 2016 | 8.113 | 8.207 | 7.922 | 8.118 | 49,974 | +0.06(+0.73%) |
Jun 02, 2016 | 8.005 | 8.113 | 7.882 | 8.059 | 15,648 | -0.01(-0.12%) |
Jun 01, 2016 | 8.143 | 8.187 | 8.010 | 8.069 | 14,199 | -0.24(-2.84%) |
May 31, 2016 | 8.049 | 8.305 | 7.946 | 8.305 | 21,267 | +0.17(+2.05%) |
May 27, 2016 | 7.995 | 8.138 | 8.138 | 8.138 | 8,546 | +0.05(+0.61%) |
May 26, 2016 | 7.951 | 8.315 | 7.750 | 8.089 | 52,216 | +0.17(+2.09%) |
May 25, 2016 | 7.859 | 7.923 | 7.629 | 7.923 | 47,971 | +0.15(+1.89%) |
May 24, 2016 | 7.727 | 7.859 | 7.663 | 7.776 | 18,296 | -0.06(-0.81%) |
May 23, 2016 | 7.766 | 7.913 | 7.418 | 7.840 | 52,984 | +0.05(+0.63%) |
May 20, 2016 | 8.006 | 8.163 | 7.766 | 7.791 | 94,807 | -0.25(-3.17%) |
May 19, 2016 | 8.011 | 8.177 | 7.972 | 8.045 | 33,350 | -0.07(-0.91%) |
May 18, 2016 | 8.197 | 8.246 | 7.972 | 8.119 | 48,339 | -0.11(-1.37%) |
May 17, 2016 | 8.109 | 8.281 | 8.109 | 8.232 | 18,674 | +0.11(+1.34%) |
May 16, 2016 | 7.884 | 8.129 | 7.884 | 8.123 | 18,313 | +0.31(+3.94%) |
May 13, 2016 | 7.977 | 8.246 | 7.815 | 7.815 | 54,292 | -0.16(-2.03%) |
May 12, 2016 | 8.158 | 8.276 | 7.938 | 7.977 | 39,298 | -0.06(-0.79%) |
May 11, 2016 | 7.800 | 8.060 | 7.800 | 8.040 | 27,023 | +0.23(+2.95%) |
May 10, 2016 | 7.815 | 8.099 | 7.766 | 7.810 | 68,152 | +0.03(+0.38%) |
May 09, 2016 | 8.060 | 8.060 | 7.766 | 7.781 | 12,080 | -0.33(-4.05%) |
May 06, 2016 | 7.913 | 8.217 | 7.913 | 8.109 | 11,467 | +0.21(+2.60%) |
May 05, 2016 | 8.070 | 8.094 | 7.849 | 7.903 | 8,167 | -0.02(-0.25%) |
May 04, 2016 | 8.075 | 8.295 | 7.923 | 7.923 | 31,399 | -0.15(-1.88%) |
May 03, 2016 | 8.050 | 8.089 | 7.766 | 8.075 | 63,248 | -0.08(-1.02%) |
May 02, 2016 | 8.119 | 8.217 | 7.840 | 8.158 | 30,999 | -0.05(-0.66%) |
Apr 29, 2016 | 8.212 | 8.315 | 8.119 | 8.212 | 18,919 | +0.00(+0.06%) |
Apr 28, 2016 | 8.178 | 8.300 | 8.094 | 8.207 | 39,816 | +0.12(+1.45%) |
Apr 27, 2016 | 8.183 | 8.325 | 8.085 | 8.089 | 28,277 | -0.05(-0.56%) |
Apr 26, 2016 | 8.171 | 8.293 | 8.039 | 8.135 | 29,813 | -0.02(-0.20%) |
Apr 25, 2016 | 8.312 | 8.312 | 8.058 | 8.151 | 19,743 | -0.15(-1.85%) |
Apr 22, 2016 | 8.034 | 8.341 | 8.034 | 8.305 | 21,268 | +0.21(+2.63%) |
Apr 21, 2016 | 8.102 | 8.131 | 7.960 | 8.092 | 27,132 | +0.02(+0.30%) |
Apr 20, 2016 | 7.980 | 8.131 | 7.960 | 8.068 | 23,981 | +0.00(+0.00%) |
Apr 19, 2016 | 7.575 | 8.283 | 7.428 | 8.068 | 166,392 | +0.41(+5.39%) |
Apr 18, 2016 | 7.453 | 7.731 | 7.414 | 7.655 | 80,993 | -0.07(-0.92%) |
Apr 15, 2016 | 7.765 | 7.804 | 7.575 | 7.726 | 19,216 | -0.04(-0.50%) |
Apr 14, 2016 | 7.780 | 7.877 | 7.638 | 7.765 | 31,768 | +0.00(+0.06%) |
Apr 13, 2016 | 7.794 | 7.918 | 7.599 | 7.760 | 31,340 | -0.15(-1.85%) |
Apr 12, 2016 | 7.643 | 7.912 | 7.521 | 7.907 | 67,448 | +0.23(+3.06%) |
Apr 11, 2016 | 7.482 | 7.756 | 7.477 | 7.672 | 35,141 | +0.25(+3.36%) |
Apr 08, 2016 | 7.345 | 7.448 | 7.345 | 7.423 | 19,474 | +0.20(+2.70%) |
Apr 07, 2016 | 7.311 | 7.350 | 7.228 | 7.228 | 25,204 | -0.18(-2.37%) |
Apr 06, 2016 | 7.316 | 7.418 | 7.213 | 7.404 | 23,965 | +0.10(+1.36%) |
Apr 05, 2016 | 7.101 | 7.329 | 7.101 | 7.304 | 13,716 | +0.17(+2.37%) |
Apr 04, 2016 | 7.443 | 7.531 | 7.081 | 7.135 | 29,475 | -0.25(-3.44%) |