Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.367 | 8.444 | 8.300 | 8.434 | 118,937 | +0.14(+1.63%) |
Jun 29, 2016 | 8.222 | 8.367 | 8.145 | 8.299 | 179,359 | +0.11(+1.30%) |
Jun 28, 2016 | 8.164 | 8.261 | 8.058 | 8.193 | 242,177 | +0.06(+0.71%) |
Jun 27, 2016 | 8.029 | 8.174 | 7.920 | 8.135 | 312,006 | -0.02(-0.24%) |
Jun 24, 2016 | 8.116 | 8.261 | 7.923 | 8.155 | 421,161 | -0.39(-4.52%) |
Jun 23, 2016 | 8.348 | 8.560 | 8.328 | 8.541 | 90,323 | +0.24(+2.91%) |
Jun 22, 2016 | 8.299 | 8.447 | 8.251 | 8.299 | 71,177 | +0.00(+0.00%) |
Jun 21, 2016 | 8.406 | 8.406 | 8.213 | 8.299 | 92,485 | -0.07(-0.81%) |
Jun 20, 2016 | 8.367 | 8.531 | 8.309 | 8.367 | 144,278 | +0.11(+1.28%) |
Jun 17, 2016 | 8.213 | 8.299 | 8.068 | 8.261 | 189,521 | +0.06(+0.71%) |
Jun 16, 2016 | 8.010 | 8.232 | 7.875 | 8.203 | 82,519 | +0.14(+1.80%) |
Jun 15, 2016 | 7.971 | 8.106 | 7.942 | 8.058 | 141,927 | +0.06(+0.80%) |
Jun 14, 2016 | 7.822 | 8.071 | 7.822 | 7.994 | 113,661 | +0.15(+1.95%) |
Jun 13, 2016 | 7.889 | 8.033 | 7.812 | 7.841 | 297,173 | -0.10(-1.21%) |
Jun 10, 2016 | 8.119 | 8.215 | 7.812 | 7.937 | 260,464 | -0.30(-3.60%) |
Jun 09, 2016 | 8.100 | 8.243 | 7.927 | 8.234 | 118,673 | +0.12(+1.53%) |
Jun 08, 2016 | 8.023 | 8.186 | 7.975 | 8.109 | 77,994 | +0.07(+0.83%) |
Jun 07, 2016 | 8.042 | 8.138 | 7.985 | 8.042 | 74,066 | -0.04(-0.47%) |
Jun 06, 2016 | 7.985 | 8.109 | 7.966 | 8.081 | 93,821 | +0.11(+1.32%) |
Jun 03, 2016 | 8.176 | 8.186 | 7.947 | 7.975 | 57,809 | -0.20(-2.46%) |
Jun 02, 2016 | 7.899 | 8.234 | 7.899 | 8.176 | 193,172 | +0.22(+2.77%) |
Jun 01, 2016 | 7.736 | 7.994 | 7.699 | 7.956 | 204,278 | +0.15(+1.96%) |
May 31, 2016 | 7.678 | 7.947 | 7.439 | 7.803 | 352,986 | +0.11(+1.49%) |
May 27, 2016 | 7.745 | 7.688 | 7.688 | 7.688 | 77,082 | -0.08(-0.99%) |
May 26, 2016 | 7.717 | 7.966 | 7.707 | 7.765 | 106,503 | +0.05(+0.62%) |
May 25, 2016 | 7.583 | 7.913 | 7.583 | 7.717 | 108,814 | +0.15(+2.03%) |
May 24, 2016 | 7.468 | 7.564 | 7.382 | 7.564 | 134,568 | +0.12(+1.67%) |
May 23, 2016 | 7.439 | 7.468 | 7.353 | 7.439 | 81,805 | -0.02(-0.26%) |
May 20, 2016 | 7.401 | 7.525 | 7.372 | 7.458 | 70,859 | +0.11(+1.43%) |
May 19, 2016 | 7.458 | 7.487 | 7.286 | 7.353 | 138,805 | -0.14(-1.92%) |
May 18, 2016 | 7.391 | 7.630 | 7.315 | 7.497 | 122,087 | +0.10(+1.29%) |
May 17, 2016 | 7.267 | 7.659 | 7.267 | 7.401 | 202,204 | +0.07(+0.91%) |
May 16, 2016 | 7.334 | 7.497 | 7.295 | 7.334 | 138,137 | -0.05(-0.65%) |
May 13, 2016 | 7.554 | 7.650 | 7.334 | 7.382 | 154,331 | -0.21(-2.77%) |
May 12, 2016 | 7.554 | 7.678 | 7.406 | 7.592 | 307,365 | +0.08(+1.02%) |
May 11, 2016 | 7.659 | 7.841 | 7.334 | 7.516 | 253,048 | +0.03(+0.38%) |
May 10, 2016 | 6.846 | 7.688 | 6.702 | 7.487 | 903,206 | +1.24(+19.76%) |
May 09, 2016 | 6.175 | 6.271 | 6.080 | 6.252 | 127,192 | +0.11(+1.71%) |
May 06, 2016 | 6.060 | 6.194 | 6.060 | 6.147 | 76,847 | +0.06(+0.94%) |
May 05, 2016 | 6.185 | 6.194 | 6.003 | 6.089 | 112,886 | -0.06(-0.93%) |
May 04, 2016 | 6.137 | 6.242 | 6.051 | 6.147 | 129,856 | -0.04(-0.62%) |
May 03, 2016 | 6.194 | 6.290 | 6.099 | 6.185 | 150,865 | -0.07(-1.07%) |
May 02, 2016 | 6.357 | 6.357 | 6.127 | 6.252 | 97,665 | -0.07(-1.06%) |
Apr 29, 2016 | 6.204 | 6.386 | 6.175 | 6.319 | 103,093 | +0.06(+0.92%) |
Apr 28, 2016 | 6.348 | 6.391 | 6.233 | 6.261 | 100,423 | -0.11(-1.65%) |
Apr 27, 2016 | 6.252 | 6.463 | 6.156 | 6.367 | 183,153 | +0.14(+2.31%) |
Apr 26, 2016 | 6.252 | 6.348 | 6.140 | 6.223 | 160,517 | +0.00(+0.00%) |
Apr 25, 2016 | 6.252 | 6.300 | 6.166 | 6.223 | 90,265 | -0.03(-0.46%) |
Apr 22, 2016 | 6.396 | 6.405 | 6.147 | 6.252 | 152,805 | -0.07(-1.06%) |
Apr 21, 2016 | 6.137 | 6.357 | 6.137 | 6.319 | 158,284 | +0.15(+2.48%) |
Apr 20, 2016 | 6.147 | 6.222 | 6.080 | 6.166 | 219,328 | +0.04(+0.63%) |
Apr 19, 2016 | 6.118 | 6.212 | 6.070 | 6.127 | 141,189 | +0.02(+0.31%) |
Apr 18, 2016 | 6.080 | 6.147 | 5.898 | 6.108 | 241,217 | -0.02(-0.31%) |
Apr 15, 2016 | 5.984 | 6.223 | 5.984 | 6.127 | 279,513 | +0.11(+1.91%) |
Apr 14, 2016 | 5.917 | 6.118 | 5.879 | 6.013 | 203,363 | +0.12(+2.03%) |
Apr 13, 2016 | 5.792 | 5.936 | 5.716 | 5.893 | 345,499 | +0.15(+2.58%) |
Apr 12, 2016 | 5.735 | 5.888 | 5.716 | 5.744 | 283,400 | +0.01(+0.17%) |
Apr 11, 2016 | 5.744 | 5.831 | 5.706 | 5.735 | 77,846 | +0.01(+0.17%) |
Apr 08, 2016 | 5.773 | 5.855 | 5.687 | 5.725 | 93,449 | +0.01(+0.17%) |
Apr 07, 2016 | 5.735 | 5.831 | 5.668 | 5.716 | 151,239 | -0.08(-1.32%) |
Apr 06, 2016 | 5.706 | 5.821 | 5.668 | 5.792 | 114,361 | +0.07(+1.17%) |
Apr 05, 2016 | 5.697 | 5.821 | 5.677 | 5.725 | 159,945 | +0.00(+0.00%) |
Apr 04, 2016 | 5.974 | 6.051 | 5.697 | 5.725 | 197,058 | -0.28(-4.63%) |