Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.03 | 10.19 | 9.871 | 10.19 | 1,146,612 | +0.19(+1.92%) |
Jun 29, 2016 | 9.664 | 10.00 | 9.610 | 9.994 | 903,078 | +0.47(+4.93%) |
Jun 28, 2016 | 9.294 | 9.552 | 9.287 | 9.525 | 714,887 | +0.29(+3.17%) |
Jun 27, 2016 | 9.433 | 9.533 | 9.156 | 9.233 | 862,607 | -0.31(-3.23%) |
Jun 24, 2016 | 9.625 | 9.856 | 9.425 | 9.540 | 1,214,280 | -0.37(-3.73%) |
Jun 23, 2016 | 9.864 | 10.00 | 9.841 | 9.910 | 420,378 | +0.12(+1.18%) |
Jun 22, 2016 | 9.756 | 9.841 | 9.702 | 9.794 | 591,404 | +0.02(+0.16%) |
Jun 21, 2016 | 9.810 | 9.841 | 9.641 | 9.779 | 749,478 | -0.03(-0.31%) |
Jun 20, 2016 | 9.848 | 10.00 | 9.802 | 9.810 | 608,809 | +0.03(+0.31%) |
Jun 17, 2016 | 9.633 | 9.787 | 9.456 | 9.779 | 938,358 | +0.15(+1.52%) |
Jun 16, 2016 | 9.387 | 9.648 | 9.387 | 9.633 | 488,335 | +0.17(+1.79%) |
Jun 15, 2016 | 9.387 | 9.571 | 9.356 | 9.464 | 392,364 | +0.08(+0.90%) |
Jun 14, 2016 | 9.348 | 9.425 | 9.294 | 9.379 | 453,730 | +0.02(+0.16%) |
Jun 13, 2016 | 9.294 | 9.425 | 9.240 | 9.364 | 512,996 | +0.08(+0.91%) |
Jun 10, 2016 | 9.471 | 9.471 | 9.217 | 9.279 | 386,268 | -0.18(-1.87%) |
Jun 09, 2016 | 9.425 | 9.487 | 9.356 | 9.456 | 603,068 | +0.06(+0.66%) |
Jun 08, 2016 | 9.256 | 9.406 | 9.233 | 9.394 | 376,615 | +0.21(+2.26%) |
Jun 07, 2016 | 9.187 | 9.310 | 9.140 | 9.187 | 380,368 | +0.02(+0.25%) |
Jun 06, 2016 | 9.156 | 9.233 | 9.040 | 9.164 | 441,358 | +0.02(+0.17%) |
Jun 03, 2016 | 9.225 | 9.348 | 9.133 | 9.148 | 547,114 | -0.02(-0.25%) |
Jun 02, 2016 | 9.010 | 9.187 | 9.010 | 9.171 | 551,260 | +0.15(+1.71%) |
Jun 01, 2016 | 9.048 | 9.171 | 9.002 | 9.017 | 924,179 | +0.02(+0.17%) |
May 31, 2016 | 9.025 | 9.048 | 8.879 | 9.002 | 753,505 | +0.00(+0.00%) |
May 27, 2016 | 8.994 | 9.002 | 9.002 | 9.002 | 447,234 | +0.05(+0.52%) |
May 26, 2016 | 9.094 | 9.133 | 8.948 | 8.956 | 368,091 | -0.12(-1.27%) |
May 25, 2016 | 8.971 | 9.083 | 8.902 | 9.071 | 586,842 | +0.09(+1.03%) |
May 24, 2016 | 8.910 | 9.033 | 8.810 | 8.979 | 729,994 | +0.15(+1.66%) |
May 23, 2016 | 8.940 | 8.971 | 8.779 | 8.833 | 467,831 | -0.08(-0.95%) |
May 20, 2016 | 8.879 | 8.956 | 8.856 | 8.917 | 577,659 | +0.05(+0.61%) |
May 19, 2016 | 9.194 | 9.194 | 8.740 | 8.863 | 549,470 | -0.35(-3.76%) |
May 18, 2016 | 9.417 | 9.440 | 9.056 | 9.210 | 621,069 | -0.23(-2.45%) |
May 17, 2016 | 9.556 | 9.679 | 9.371 | 9.440 | 1,277,842 | -0.18(-1.92%) |
May 16, 2016 | 9.471 | 9.641 | 9.471 | 9.625 | 771,226 | +0.19(+2.04%) |
May 13, 2016 | 9.425 | 9.471 | 9.340 | 9.433 | 715,802 | -0.02(-0.16%) |
May 12, 2016 | 9.533 | 9.691 | 9.433 | 9.448 | 1,376,569 | -0.10(-1.03%) |
May 11, 2016 | 9.797 | 9.896 | 9.531 | 9.546 | 824,351 | -0.29(-2.94%) |
May 10, 2016 | 9.737 | 9.851 | 9.649 | 9.836 | 753,266 | +0.18(+1.81%) |
May 09, 2016 | 9.600 | 9.729 | 9.584 | 9.660 | 719,713 | +0.06(+0.63%) |
May 06, 2016 | 9.303 | 9.607 | 9.219 | 9.600 | 963,822 | +0.27(+2.85%) |
May 05, 2016 | 9.166 | 9.364 | 9.067 | 9.333 | 1,478,893 | +0.18(+1.91%) |
May 04, 2016 | 8.831 | 9.386 | 8.602 | 9.158 | 1,554,488 | +0.38(+4.34%) |
May 03, 2016 | 8.747 | 8.869 | 8.610 | 8.777 | 861,673 | -0.04(-0.43%) |
May 02, 2016 | 8.808 | 8.861 | 8.686 | 8.815 | 767,678 | +0.14(+1.58%) |
Apr 29, 2016 | 8.747 | 8.747 | 8.595 | 8.678 | 521,104 | -0.08(-0.87%) |
Apr 28, 2016 | 8.793 | 8.838 | 8.697 | 8.755 | 1,161,803 | -0.04(-0.43%) |
Apr 27, 2016 | 8.671 | 8.808 | 8.636 | 8.793 | 520,934 | +0.09(+1.05%) |
Apr 26, 2016 | 8.640 | 8.747 | 8.579 | 8.701 | 299,779 | +0.13(+1.51%) |
Apr 25, 2016 | 8.420 | 8.579 | 8.366 | 8.572 | 389,204 | +0.15(+1.81%) |
Apr 22, 2016 | 8.557 | 8.610 | 8.404 | 8.420 | 555,655 | -0.10(-1.16%) |
Apr 21, 2016 | 8.640 | 8.648 | 8.450 | 8.519 | 385,051 | -0.10(-1.15%) |
Apr 20, 2016 | 8.747 | 8.755 | 8.564 | 8.618 | 341,752 | -0.14(-1.57%) |
Apr 19, 2016 | 8.755 | 8.793 | 8.678 | 8.755 | 401,690 | +0.00(+0.00%) |
Apr 18, 2016 | 8.755 | 8.793 | 8.709 | 8.755 | 459,030 | -0.02(-0.26%) |
Apr 15, 2016 | 8.762 | 8.808 | 8.755 | 8.777 | 409,783 | -0.02(-0.17%) |
Apr 14, 2016 | 8.793 | 8.815 | 8.724 | 8.793 | 471,118 | -0.02(-0.26%) |
Apr 13, 2016 | 8.793 | 8.823 | 8.747 | 8.815 | 717,871 | +0.06(+0.70%) |
Apr 12, 2016 | 8.663 | 8.869 | 8.648 | 8.755 | 441,497 | +0.14(+1.68%) |
Apr 11, 2016 | 8.709 | 8.755 | 8.557 | 8.610 | 1,129,985 | -0.04(-0.44%) |
Apr 08, 2016 | 8.633 | 8.777 | 8.610 | 8.648 | 225,994 | +0.08(+0.89%) |
Apr 07, 2016 | 8.625 | 8.762 | 8.519 | 8.572 | 624,939 | -0.12(-1.40%) |
Apr 06, 2016 | 8.701 | 8.701 | 8.564 | 8.694 | 428,594 | +0.00(+0.00%) |
Apr 05, 2016 | 8.831 | 8.861 | 8.678 | 8.694 | 601,501 | -0.21(-2.31%) |
Apr 04, 2016 | 8.899 | 8.983 | 8.869 | 8.899 | 372,122 | -0.01(-0.09%) |