Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.490 | 8.700 | 8.450 | 8.650 | 39,204 | -0.08(-0.92%) |
Jun 29, 2016 | 8.530 | 8.770 | 8.530 | 8.730 | 19,673 | +0.21(+2.46%) |
Jun 28, 2016 | 8.463 | 8.550 | 8.310 | 8.520 | 42,851 | +0.04(+0.47%) |
Jun 27, 2016 | 8.515 | 8.650 | 8.350 | 8.480 | 66,878 | -0.37(-4.13%) |
Jun 24, 2016 | 8.500 | 8.950 | 8.500 | 8.845 | 50,991 | -0.40(-4.38%) |
Jun 23, 2016 | 9.030 | 9.250 | 9.030 | 9.250 | 48,830 | +0.35(+3.93%) |
Jun 22, 2016 | 8.740 | 9.000 | 8.740 | 8.900 | 48,670 | -0.12(-1.33%) |
Jun 21, 2016 | 9.150 | 9.150 | 8.950 | 9.020 | 38,771 | -0.05(-0.55%) |
Jun 20, 2016 | 8.971 | 9.200 | 8.971 | 9.070 | 91,639 | +0.44(+5.10%) |
Jun 17, 2016 | 8.535 | 8.640 | 8.526 | 8.630 | 47,582 | +0.12(+1.41%) |
Jun 16, 2016 | 8.547 | 8.560 | 8.370 | 8.510 | 62,722 | -0.12(-1.45%) |
Jun 15, 2016 | 8.620 | 8.730 | 8.557 | 8.635 | 51,529 | +0.19(+2.25%) |
Jun 14, 2016 | 8.550 | 8.550 | 8.370 | 8.445 | 70,074 | -0.08(-0.94%) |
Jun 13, 2016 | 8.520 | 8.650 | 8.500 | 8.525 | 113,653 | -0.23(-2.68%) |
Jun 10, 2016 | 8.890 | 8.890 | 8.750 | 8.760 | 50,427 | -0.27(-2.99%) |
Jun 09, 2016 | 8.950 | 9.090 | 8.950 | 9.030 | 231,712 | -0.36(-3.83%) |
Jun 08, 2016 | 9.240 | 9.470 | 9.120 | 9.390 | 267,645 | +0.45(+5.03%) |
Jun 07, 2016 | 8.770 | 9.000 | 8.770 | 8.940 | 52,459 | +0.10(+1.19%) |
Jun 06, 2016 | 8.770 | 8.900 | 8.770 | 8.835 | 15,925 | -0.02(-0.28%) |
Jun 03, 2016 | 8.824 | 8.895 | 8.800 | 8.860 | 58,163 | -0.15(-1.66%) |
Jun 02, 2016 | 8.945 | 9.100 | 8.945 | 9.010 | 42,763 | -0.16(-1.74%) |
Jun 01, 2016 | 8.984 | 9.360 | 8.980 | 9.170 | 56,872 | -0.06(-0.70%) |
May 31, 2016 | 9.396 | 9.470 | 9.100 | 9.235 | 56,731 | +0.42(+4.82%) |
May 27, 2016 | 8.810 | 8.810 | 8.810 | 0 | -0.07(-0.84%) | |
May 26, 2016 | 8.910 | 8.950 | 8.850 | 8.885 | 81,215 | -0.11(-1.17%) |
May 25, 2016 | 8.800 | 9.000 | 8.775 | 8.990 | 586,488 | +0.23(+2.68%) |
May 24, 2016 | 8.800 | 8.800 | 8.670 | 8.755 | 58,643 | +0.03(+0.29%) |
May 23, 2016 | 8.765 | 8.920 | 8.710 | 8.730 | 35,617 | -0.02(-0.23%) |
May 20, 2016 | 8.695 | 8.780 | 8.590 | 8.750 | 33,640 | +0.01(+0.11%) |
May 19, 2016 | 8.570 | 8.740 | 8.570 | 8.740 | 25,055 | -0.03(-0.29%) |
May 18, 2016 | 8.638 | 8.820 | 8.630 | 8.765 | 106,369 | +0.10(+1.10%) |
May 17, 2016 | 8.530 | 8.705 | 8.530 | 8.670 | 45,739 | +0.04(+0.46%) |
May 16, 2016 | 8.510 | 8.660 | 8.420 | 8.630 | 62,489 | +0.23(+2.74%) |
May 13, 2016 | 8.550 | 8.550 | 8.370 | 8.400 | 41,088 | -0.34(-3.89%) |
May 12, 2016 | 8.570 | 8.770 | 8.570 | 8.740 | 75,965 | -0.01(-0.11%) |
May 11, 2016 | 8.750 | 8.850 | 8.680 | 8.750 | 86,492 | -0.10(-1.13%) |
May 10, 2016 | 8.580 | 8.850 | 8.580 | 8.850 | 65,042 | +0.33(+3.93%) |
May 09, 2016 | 8.630 | 8.729 | 8.370 | 8.515 | 1,597,604 | -0.09(-1.10%) |
May 06, 2016 | 8.400 | 8.610 | 8.400 | 8.610 | 39,982 | +0.14(+1.65%) |
May 05, 2016 | 8.410 | 8.500 | 8.410 | 8.470 | 73,155 | +0.08(+0.95%) |
May 04, 2016 | 8.465 | 8.475 | 8.380 | 8.390 | 72,176 | -0.12(-1.41%) |
May 03, 2016 | 8.660 | 8.660 | 8.450 | 8.510 | 108,176 | -0.14(-1.62%) |
May 02, 2016 | 8.695 | 8.790 | 8.560 | 8.650 | 69,357 | -0.30(-3.35%) |
Apr 29, 2016 | 9.085 | 9.160 | 8.900 | 8.950 | 38,781 | -0.12(-1.32%) |
Apr 28, 2016 | 9.100 | 9.150 | 9.000 | 9.070 | 31,637 | -0.27(-2.89%) |
Apr 27, 2016 | 9.370 | 9.370 | 9.250 | 9.340 | 19,914 | -0.03(-0.27%) |
Apr 26, 2016 | 9.260 | 9.370 | 9.260 | 9.365 | 41,166 | -0.08(-0.90%) |
Apr 25, 2016 | 9.525 | 9.650 | 9.400 | 9.450 | 25,089 | +0.00(+0.00%) |
Apr 22, 2016 | 9.250 | 9.610 | 9.250 | 9.450 | 39,762 | +0.13(+1.39%) |
Apr 21, 2016 | 9.280 | 9.400 | 9.280 | 9.320 | 44,857 | +0.03(+0.32%) |
Apr 20, 2016 | 9.269 | 9.370 | 9.260 | 9.290 | 224,640 | +0.01(+0.11%) |
Apr 19, 2016 | 9.200 | 9.280 | 9.200 | 9.280 | 52,113 | +0.26(+2.88%) |
Apr 18, 2016 | 9.020 | 9.050 | 8.760 | 9.020 | 44,063 | -0.02(-0.22%) |
Apr 15, 2016 | 9.060 | 9.220 | 8.900 | 9.040 | 27,744 | -0.04(-0.39%) |
Apr 14, 2016 | 9.000 | 9.230 | 8.975 | 9.075 | 61,248 | +0.10(+1.11%) |
Apr 13, 2016 | 8.875 | 9.030 | 8.750 | 8.975 | 57,031 | +0.31(+3.64%) |
Apr 12, 2016 | 8.750 | 8.750 | 8.550 | 8.660 | 245,307 | +0.24(+2.85%) |
Apr 11, 2016 | 8.275 | 8.600 | 8.275 | 8.420 | 118,156 | +0.05(+0.60%) |
Apr 08, 2016 | 8.120 | 8.650 | 8.120 | 8.370 | 56,501 | +0.40(+5.02%) |
Apr 07, 2016 | 8.005 | 8.064 | 7.960 | 7.970 | 61,327 | +0.01(+0.14%) |
Apr 06, 2016 | 8.000 | 8.000 | 7.850 | 7.958 | 85,026 | -0.16(-1.99%) |
Apr 05, 2016 | 8.190 | 8.190 | 8.080 | 8.120 | 74,717 | -0.01(-0.12%) |
Apr 04, 2016 | 8.155 | 8.369 | 8.031 | 8.130 | 208,546 | -0.08(-0.97%) |