Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.835 | 8.381 | 7.417 | 8.374 | 410,689 | +0.57(+7.36%) |
Jun 29, 2016 | 7.750 | 7.857 | 7.722 | 7.800 | 276,621 | +0.12(+1.57%) |
Jun 28, 2016 | 7.538 | 7.800 | 7.538 | 7.679 | 290,501 | +0.13(+1.69%) |
Jun 27, 2016 | 7.481 | 7.679 | 7.268 | 7.552 | 422,745 | +0.03(+0.38%) |
Jun 24, 2016 | 7.530 | 7.665 | 7.400 | 7.523 | 3,397,140 | -0.20(-2.57%) |
Jun 23, 2016 | 7.651 | 7.892 | 7.587 | 7.722 | 277,369 | +0.11(+1.49%) |
Jun 22, 2016 | 7.623 | 7.658 | 7.428 | 7.608 | 247,352 | -0.01(-0.19%) |
Jun 21, 2016 | 7.729 | 7.750 | 7.530 | 7.623 | 180,492 | -0.09(-1.10%) |
Jun 20, 2016 | 7.509 | 7.800 | 7.460 | 7.708 | 318,444 | +0.17(+2.26%) |
Jun 17, 2016 | 7.545 | 7.637 | 7.438 | 7.538 | 331,035 | -0.06(-0.75%) |
Jun 16, 2016 | 7.630 | 7.743 | 7.460 | 7.594 | 250,152 | -0.06(-0.74%) |
Jun 15, 2016 | 7.481 | 7.850 | 7.385 | 7.651 | 268,255 | +0.21(+2.76%) |
Jun 14, 2016 | 7.403 | 7.573 | 7.325 | 7.445 | 274,980 | -0.01(-0.19%) |
Jun 13, 2016 | 7.920 | 8.013 | 7.389 | 7.460 | 414,330 | -0.48(-6.07%) |
Jun 10, 2016 | 7.864 | 7.998 | 7.743 | 7.942 | 177,398 | +0.04(+0.54%) |
Jun 09, 2016 | 8.119 | 8.218 | 7.885 | 7.899 | 188,600 | -0.23(-2.79%) |
Jun 08, 2016 | 8.062 | 8.240 | 8.018 | 8.126 | 110,352 | +0.05(+0.61%) |
Jun 07, 2016 | 7.956 | 8.268 | 7.956 | 8.076 | 179,193 | +0.13(+1.61%) |
Jun 06, 2016 | 8.119 | 8.119 | 7.942 | 7.949 | 154,518 | -0.11(-1.41%) |
Jun 03, 2016 | 8.197 | 8.197 | 7.970 | 8.062 | 113,707 | -0.13(-1.56%) |
Jun 02, 2016 | 8.225 | 8.381 | 8.162 | 8.190 | 103,855 | -0.02(-0.26%) |
Jun 01, 2016 | 8.041 | 8.332 | 8.027 | 8.211 | 119,450 | +0.26(+3.28%) |
May 31, 2016 | 8.126 | 8.164 | 7.810 | 7.950 | 165,479 | -0.13(-1.56%) |
May 27, 2016 | 8.091 | 8.077 | 8.077 | 8.077 | 122,487 | +0.03(+0.35%) |
May 26, 2016 | 8.063 | 8.118 | 7.719 | 8.049 | 149,766 | +0.04(+0.52%) |
May 25, 2016 | 8.154 | 8.182 | 7.957 | 8.006 | 174,709 | -0.14(-1.72%) |
May 24, 2016 | 8.231 | 8.301 | 8.106 | 8.147 | 250,297 | -0.04(-0.51%) |
May 23, 2016 | 8.280 | 8.406 | 8.147 | 8.189 | 256,384 | -0.04(-0.43%) |
May 20, 2016 | 8.020 | 8.329 | 7.922 | 8.224 | 196,569 | +0.21(+2.62%) |
May 19, 2016 | 7.985 | 8.245 | 7.936 | 8.013 | 168,677 | +0.04(+0.53%) |
May 18, 2016 | 7.810 | 8.041 | 7.502 | 7.971 | 242,120 | +0.10(+1.25%) |
May 17, 2016 | 8.245 | 8.287 | 7.776 | 7.873 | 354,224 | -0.38(-4.58%) |
May 16, 2016 | 8.434 | 8.434 | 8.203 | 8.252 | 246,395 | -0.24(-2.81%) |
May 13, 2016 | 8.189 | 8.525 | 8.056 | 8.490 | 228,663 | +0.20(+2.36%) |
May 12, 2016 | 8.301 | 8.455 | 8.266 | 8.294 | 169,686 | -0.04(-0.42%) |
May 11, 2016 | 8.469 | 8.574 | 8.301 | 8.329 | 204,591 | -0.07(-0.83%) |
May 10, 2016 | 8.441 | 8.665 | 8.350 | 8.399 | 288,985 | +0.05(+0.59%) |
May 09, 2016 | 8.147 | 8.532 | 7.929 | 8.350 | 397,629 | +0.30(+3.74%) |
May 06, 2016 | 7.964 | 8.112 | 7.579 | 8.049 | 305,175 | +0.11(+1.41%) |
May 05, 2016 | 7.789 | 7.999 | 7.761 | 7.936 | 247,957 | +0.15(+1.89%) |
May 04, 2016 | 7.887 | 8.041 | 7.488 | 7.789 | 511,014 | +0.15(+2.02%) |
May 03, 2016 | 7.635 | 7.724 | 7.425 | 7.635 | 222,382 | -0.01(-0.18%) |
May 02, 2016 | 7.740 | 7.740 | 7.635 | 7.649 | 154,714 | -0.06(-0.73%) |
Apr 29, 2016 | 7.663 | 7.740 | 7.656 | 7.705 | 158,731 | +0.06(+0.83%) |
Apr 28, 2016 | 7.838 | 7.940 | 7.614 | 7.642 | 130,012 | -0.15(-1.98%) |
Apr 27, 2016 | 7.397 | 7.964 | 7.397 | 7.796 | 274,340 | +0.36(+4.90%) |
Apr 26, 2016 | 7.516 | 7.516 | 7.327 | 7.432 | 82,779 | -0.10(-1.30%) |
Apr 25, 2016 | 7.313 | 7.530 | 7.306 | 7.530 | 74,069 | +0.21(+2.87%) |
Apr 22, 2016 | 7.439 | 7.453 | 7.110 | 7.320 | 112,327 | -0.12(-1.60%) |
Apr 21, 2016 | 7.474 | 7.509 | 7.320 | 7.439 | 108,961 | -0.01(-0.09%) |
Apr 20, 2016 | 7.579 | 7.698 | 7.428 | 7.446 | 79,422 | -0.11(-1.48%) |
Apr 19, 2016 | 7.411 | 7.712 | 7.411 | 7.558 | 159,273 | +0.12(+1.60%) |
Apr 18, 2016 | 7.474 | 7.502 | 7.208 | 7.439 | 169,555 | -0.04(-0.47%) |
Apr 15, 2016 | 7.320 | 7.551 | 7.264 | 7.474 | 108,704 | +0.17(+2.30%) |
Apr 14, 2016 | 7.635 | 7.635 | 7.292 | 7.306 | 162,831 | -0.32(-4.22%) |
Apr 13, 2016 | 7.621 | 7.635 | 7.530 | 7.628 | 103,246 | +0.06(+0.74%) |
Apr 12, 2016 | 7.677 | 7.754 | 7.565 | 7.572 | 148,986 | -0.08(-1.01%) |
Apr 11, 2016 | 7.705 | 7.768 | 7.530 | 7.649 | 120,905 | -0.01(-0.18%) |
Apr 08, 2016 | 7.418 | 7.705 | 7.418 | 7.663 | 169,919 | +0.20(+2.72%) |
Apr 07, 2016 | 7.593 | 7.670 | 7.390 | 7.460 | 113,822 | -0.13(-1.75%) |
Apr 06, 2016 | 7.628 | 7.747 | 7.453 | 7.593 | 301,076 | +0.01(+0.09%) |
Apr 05, 2016 | 7.614 | 7.756 | 7.551 | 7.586 | 155,563 | -0.05(-0.64%) |
Apr 04, 2016 | 7.593 | 7.775 | 7.544 | 7.635 | 330,161 | +0.11(+1.40%) |