Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.670 | 8.889 | 8.460 | 8.700 | 267,120 | +0.03(+0.35%) |
Jun 29, 2016 | 8.420 | 8.700 | 8.252 | 8.670 | 267,515 | +0.39(+4.71%) |
Jun 28, 2016 | 8.240 | 8.500 | 8.160 | 8.280 | 364,627 | +0.14(+1.72%) |
Jun 27, 2016 | 8.260 | 8.310 | 7.820 | 8.140 | 241,082 | -0.21(-2.51%) |
Jun 24, 2016 | 8.530 | 8.815 | 8.250 | 8.350 | 419,677 | -0.62(-6.91%) |
Jun 23, 2016 | 8.770 | 8.980 | 8.540 | 8.970 | 158,812 | +0.33(+3.82%) |
Jun 22, 2016 | 8.640 | 8.790 | 8.470 | 8.640 | 90,410 | +0.02(+0.23%) |
Jun 21, 2016 | 8.670 | 8.830 | 8.280 | 8.620 | 198,760 | -0.01(-0.12%) |
Jun 20, 2016 | 8.700 | 8.970 | 8.530 | 8.630 | 151,238 | +0.00(+0.00%) |
Jun 17, 2016 | 8.530 | 8.840 | 8.490 | 8.630 | 273,910 | +0.13(+1.53%) |
Jun 16, 2016 | 8.330 | 8.600 | 8.210 | 8.500 | 212,453 | +0.12(+1.43%) |
Jun 15, 2016 | 8.780 | 8.780 | 8.050 | 8.380 | 239,943 | -0.47(-5.31%) |
Jun 14, 2016 | 8.690 | 8.925 | 8.650 | 8.850 | 206,159 | +0.11(+1.26%) |
Jun 13, 2016 | 8.750 | 8.940 | 8.655 | 8.740 | 202,443 | +0.00(+0.00%) |
Jun 10, 2016 | 8.960 | 9.010 | 8.720 | 8.740 | 208,891 | -0.21(-2.35%) |
Jun 09, 2016 | 9.300 | 9.480 | 8.800 | 8.950 | 408,900 | -0.32(-3.45%) |
Jun 08, 2016 | 9.060 | 9.450 | 8.875 | 9.270 | 170,210 | +0.21(+2.32%) |
Jun 07, 2016 | 8.980 | 9.180 | 8.790 | 9.060 | 217,341 | +0.02(+0.22%) |
Jun 06, 2016 | 8.420 | 9.130 | 8.360 | 9.040 | 238,334 | +0.66(+7.88%) |
Jun 03, 2016 | 8.530 | 8.620 | 8.240 | 8.380 | 142,704 | -0.14(-1.64%) |
Jun 02, 2016 | 8.200 | 8.580 | 8.050 | 8.520 | 308,524 | +0.34(+4.16%) |
Jun 01, 2016 | 7.550 | 8.270 | 7.400 | 8.180 | 385,768 | +0.65(+8.63%) |
May 31, 2016 | 7.340 | 7.840 | 7.235 | 7.530 | 203,917 | +0.21(+2.87%) |
May 27, 2016 | 7.170 | 7.320 | 7.320 | 7.320 | 167,600 | +0.17(+2.38%) |
May 26, 2016 | 7.140 | 7.490 | 7.050 | 7.150 | 126,894 | +0.03(+0.42%) |
May 25, 2016 | 6.890 | 7.140 | 6.855 | 7.120 | 226,562 | +0.25(+3.64%) |
May 24, 2016 | 6.700 | 6.960 | 6.650 | 6.870 | 180,497 | +0.23(+3.46%) |
May 23, 2016 | 6.490 | 6.950 | 6.490 | 6.640 | 200,605 | +0.08(+1.22%) |
May 20, 2016 | 6.060 | 6.590 | 5.980 | 6.560 | 228,886 | +0.54(+8.97%) |
May 19, 2016 | 5.910 | 6.050 | 5.860 | 6.020 | 138,444 | +0.08(+1.35%) |
May 18, 2016 | 5.440 | 5.960 | 5.420 | 5.940 | 182,586 | +0.47(+8.59%) |
May 17, 2016 | 5.560 | 5.780 | 5.310 | 5.470 | 161,629 | -0.11(-1.97%) |
May 16, 2016 | 5.550 | 5.820 | 5.495 | 5.580 | 172,343 | +0.07(+1.27%) |
May 13, 2016 | 5.230 | 5.535 | 5.230 | 5.510 | 301,898 | +0.26(+4.95%) |
May 12, 2016 | 5.370 | 5.420 | 5.130 | 5.250 | 202,915 | -0.08(-1.50%) |
May 11, 2016 | 5.520 | 5.750 | 5.310 | 5.330 | 215,867 | -0.20(-3.62%) |
May 10, 2016 | 5.550 | 5.640 | 5.410 | 5.530 | 171,666 | +0.03(+0.55%) |
May 09, 2016 | 5.420 | 5.660 | 5.370 | 5.500 | 202,298 | +0.08(+1.48%) |
May 06, 2016 | 5.420 | 5.560 | 5.320 | 5.420 | 244,591 | -0.06(-1.09%) |
May 05, 2016 | 5.600 | 5.800 | 5.450 | 5.480 | 204,840 | -0.15(-2.66%) |
May 04, 2016 | 5.500 | 5.790 | 5.460 | 5.630 | 283,977 | -0.07(-1.23%) |
May 03, 2016 | 5.760 | 6.086 | 5.550 | 5.700 | 148,792 | -0.14(-2.40%) |
May 02, 2016 | 5.790 | 5.960 | 5.750 | 5.840 | 147,882 | -0.07(-1.18%) |
Apr 29, 2016 | 6.020 | 6.090 | 5.690 | 5.910 | 125,025 | -0.16(-2.64%) |
Apr 28, 2016 | 6.450 | 6.510 | 6.000 | 6.070 | 150,906 | -0.39(-6.04%) |
Apr 27, 2016 | 6.410 | 6.630 | 6.300 | 6.460 | 105,348 | +0.03(+0.47%) |
Apr 26, 2016 | 6.310 | 6.490 | 6.200 | 6.430 | 101,579 | +0.08(+1.26%) |
Apr 25, 2016 | 6.360 | 6.450 | 6.200 | 6.350 | 129,014 | -0.04(-0.63%) |
Apr 22, 2016 | 6.340 | 6.500 | 6.230 | 6.390 | 163,864 | +0.03(+0.47%) |
Apr 21, 2016 | 6.020 | 6.500 | 5.990 | 6.360 | 231,445 | +0.31(+5.12%) |
Apr 20, 2016 | 5.690 | 6.150 | 5.610 | 6.050 | 165,623 | +0.40(+7.08%) |
Apr 19, 2016 | 5.820 | 5.980 | 5.515 | 5.650 | 274,042 | -0.13(-2.25%) |
Apr 18, 2016 | 5.390 | 5.860 | 5.130 | 5.780 | 454,534 | +0.41(+7.64%) |
Apr 15, 2016 | 5.560 | 5.610 | 5.300 | 5.370 | 365,591 | -0.23(-4.11%) |
Apr 14, 2016 | 5.750 | 5.805 | 5.560 | 5.600 | 141,935 | -0.16(-2.78%) |
Apr 13, 2016 | 5.420 | 5.880 | 5.420 | 5.760 | 169,152 | +0.30(+5.49%) |
Apr 12, 2016 | 5.240 | 5.550 | 5.210 | 5.460 | 178,864 | +0.20(+3.80%) |
Apr 11, 2016 | 5.610 | 5.670 | 5.220 | 5.260 | 122,029 | -0.34(-6.07%) |
Apr 08, 2016 | 5.380 | 5.650 | 5.320 | 5.600 | 178,148 | +0.29(+5.46%) |
Apr 07, 2016 | 5.510 | 5.760 | 5.290 | 5.310 | 142,115 | -0.25(-4.50%) |
Apr 06, 2016 | 5.270 | 5.590 | 5.260 | 5.560 | 80,529 | +0.30(+5.70%) |
Apr 05, 2016 | 5.230 | 5.400 | 5.150 | 5.260 | 267,500 | -0.01(-0.19%) |
Apr 04, 2016 | 5.250 | 5.490 | 5.230 | 5.270 | 109,318 | +0.01(+0.19%) |