Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.072 | 8.138 | 8.030 | 8.138 | 6,709 | +0.07(+0.92%) |
Jun 29, 2016 | 8.130 | 8.138 | 8.063 | 8.063 | 1,238 | +0.04(+0.52%) |
Jun 28, 2016 | 8.080 | 8.080 | 7.981 | 8.022 | 1,339 | -0.06(-0.72%) |
Jun 27, 2016 | 8.063 | 8.138 | 7.989 | 8.080 | 5,377 | -0.13(-1.61%) |
Jun 24, 2016 | 8.378 | 8.378 | 8.121 | 8.212 | 3,154 | -0.21(-2.46%) |
Jun 23, 2016 | 8.419 | 8.502 | 8.394 | 8.419 | 5,200 | +0.07(+0.79%) |
Jun 22, 2016 | 8.411 | 8.427 | 8.303 | 8.353 | 5,548 | -0.04(-0.49%) |
Jun 21, 2016 | 8.278 | 8.394 | 8.278 | 8.394 | 14,909 | -0.01(-0.10%) |
Jun 20, 2016 | 8.287 | 8.402 | 8.278 | 8.402 | 8,893 | +0.07(+0.79%) |
Jun 17, 2016 | 8.278 | 8.336 | 8.187 | 8.336 | 2,388 | +0.01(+0.10%) |
Jun 16, 2016 | 8.278 | 8.394 | 8.278 | 8.328 | 1,493 | -0.07(-0.79%) |
Jun 15, 2016 | 8.320 | 8.427 | 8.295 | 8.394 | 5,425 | +0.00(+0.00%) |
Jun 14, 2016 | 8.320 | 8.394 | 8.320 | 8.394 | 2,455 | -0.08(-0.98%) |
Jun 13, 2016 | 8.460 | 8.477 | 8.402 | 8.477 | 3,036 | -0.04(-0.49%) |
Jun 10, 2016 | 8.436 | 8.651 | 8.435 | 8.518 | 4,080 | +0.04(+0.49%) |
Jun 09, 2016 | 8.510 | 8.510 | 8.469 | 8.477 | 3,941 | -0.12(-1.44%) |
Jun 07, 2016 | 8.659 | 8.601 | 8.601 | 8.601 | 13,300 | +0.03(+0.39%) |
Jun 06, 2016 | 8.576 | 8.576 | 8.543 | 8.568 | 2,587 | +0.02(+0.19%) |
Jun 03, 2016 | 8.535 | 8.692 | 8.535 | 8.551 | 3,576 | -0.02(-0.19%) |
Jun 02, 2016 | 8.477 | 8.568 | 8.477 | 8.568 | 6,350 | +0.06(+0.68%) |
Jun 01, 2016 | 8.510 | 8.510 | 8.510 | 8.510 | 724 | -0.04(-0.48%) |
May 31, 2016 | 8.684 | 8.684 | 8.551 | 8.551 | 1,680 | -0.14(-1.61%) |
May 27, 2016 | 8.593 | 8.691 | 8.691 | 8.691 | 846 | +0.10(+1.15%) |
May 26, 2016 | 8.477 | 8.593 | 8.477 | 8.593 | 2,575 | -0.01(-0.07%) |
May 25, 2016 | 8.444 | 8.598 | 8.444 | 8.598 | 2,338 | -0.03(-0.32%) |
May 24, 2016 | 8.543 | 8.630 | 8.469 | 8.626 | 10,566 | +0.11(+1.26%) |
May 23, 2016 | 8.857 | 8.866 | 8.518 | 8.518 | 5,019 | -0.34(-3.83%) |
May 20, 2016 | 9.047 | 9.047 | 8.857 | 8.857 | 510 | -0.03(-0.33%) |
May 19, 2016 | 8.814 | 8.886 | 8.725 | 8.886 | 1,383 | +0.19(+2.24%) |
May 17, 2016 | 8.849 | 8.692 | 8.692 | 8.692 | 1 | -0.02(-0.19%) |
May 16, 2016 | 8.940 | 8.940 | 8.708 | 8.708 | 6,463 | -0.23(-2.59%) |
May 13, 2016 | 9.147 | 9.147 | 8.940 | 8.940 | 334 | -0.24(-2.61%) |
May 12, 2016 | 9.188 | 9.263 | 9.180 | 9.180 | 4,865 | -0.13(-1.43%) |
May 11, 2016 | 9.378 | 9.381 | 9.180 | 9.313 | 1,663 | -0.07(-0.70%) |
May 10, 2016 | 9.263 | 9.378 | 9.263 | 9.378 | 940 | +0.12(+1.25%) |
May 09, 2016 | 9.263 | 9.378 | 9.263 | 9.263 | 2,458 | +0.00(+0.00%) |
May 06, 2016 | 9.263 | 9.320 | 9.263 | 9.263 | 2,100 | +0.00(+0.00%) |
May 05, 2016 | 9.263 | 9.279 | 9.263 | 9.263 | 8,652 | +0.10(+1.08%) |
May 04, 2016 | 9.263 | 9.378 | 9.163 | 9.163 | 11,695 | -0.08(-0.89%) |
May 03, 2016 | 9.287 | 9.304 | 9.246 | 9.246 | 8,380 | -0.01(-0.09%) |
May 02, 2016 | 9.320 | 9.370 | 9.138 | 9.254 | 10,022 | -0.03(-0.36%) |
Apr 29, 2016 | 9.362 | 9.362 | 9.287 | 9.287 | 1,894 | -0.06(-0.62%) |
Apr 28, 2016 | 9.153 | 9.358 | 9.153 | 9.345 | 10,820 | +0.05(+0.58%) |
Apr 27, 2016 | 9.291 | 9.291 | 9.291 | 9.291 | 480 | -0.02(-0.22%) |
Apr 26, 2016 | 9.370 | 9.378 | 9.247 | 9.312 | 2,642 | +0.00(+0.00%) |
Apr 25, 2016 | 9.287 | 9.378 | 9.196 | 9.312 | 4,083 | +0.12(+1.35%) |
Apr 22, 2016 | 9.213 | 9.327 | 9.188 | 9.188 | 5,350 | -0.15(-1.59%) |
Apr 21, 2016 | 9.341 | 9.378 | 9.337 | 9.337 | 13,564 | +0.05(+0.53%) |
Apr 20, 2016 | 9.089 | 9.378 | 9.089 | 9.287 | 13,984 | +0.27(+3.03%) |
Apr 19, 2016 | 8.965 | 9.031 | 8.907 | 9.014 | 21,881 | +0.12(+1.30%) |
Apr 18, 2016 | 9.237 | 9.237 | 8.857 | 8.899 | 4,166 | -0.28(-3.06%) |
Apr 15, 2016 | 9.196 | 9.287 | 9.114 | 9.180 | 5,953 | +0.17(+1.83%) |
Apr 14, 2016 | 8.849 | 9.105 | 8.849 | 9.014 | 14,024 | +0.16(+1.78%) |
Apr 13, 2016 | 8.766 | 8.866 | 8.766 | 8.856 | 12,499 | +0.09(+1.03%) |
Apr 12, 2016 | 8.775 | 8.775 | 8.766 | 8.766 | 1,074 | -0.02(-0.19%) |
Apr 11, 2016 | 9.006 | 9.006 | 8.775 | 8.783 | 8,737 | -0.29(-3.15%) |
Apr 08, 2016 | 9.130 | 9.130 | 8.742 | 9.068 | 12,853 | +0.02(+0.23%) |
Apr 07, 2016 | 8.976 | 9.162 | 8.976 | 9.047 | 1,813 | +0.05(+0.55%) |
Apr 06, 2016 | 8.973 | 8.998 | 8.973 | 8.998 | 2,049 | +0.00(+0.00%) |
Apr 05, 2016 | 9.056 | 9.097 | 8.998 | 8.998 | 8,108 | -0.07(-0.73%) |
Apr 04, 2016 | 9.254 | 9.254 | 9.014 | 9.064 | 3,810 | -0.08(-0.90%) |