Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.953 | 8.961 | 8.884 | 8.918 | 430,126 | -0.00(-0.06%) |
Jun 29, 2016 | 8.904 | 8.938 | 8.844 | 8.923 | 436,012 | +0.05(+0.61%) |
Jun 28, 2016 | 8.765 | 8.879 | 8.726 | 8.869 | 562,167 | +0.15(+1.70%) |
Jun 27, 2016 | 8.701 | 8.785 | 8.642 | 8.721 | 502,233 | -0.02(-0.23%) |
Jun 24, 2016 | 8.593 | 8.741 | 8.538 | 8.741 | 330,264 | +0.08(+0.91%) |
Jun 23, 2016 | 8.667 | 8.672 | 8.627 | 8.662 | 171,566 | +0.05(+0.57%) |
Jun 22, 2016 | 8.588 | 8.662 | 8.588 | 8.612 | 184,997 | +0.03(+0.34%) |
Jun 21, 2016 | 8.632 | 8.632 | 8.573 | 8.583 | 278,309 | -0.03(-0.34%) |
Jun 20, 2016 | 8.563 | 8.642 | 8.553 | 8.612 | 446,909 | +0.09(+1.04%) |
Jun 17, 2016 | 8.489 | 8.533 | 8.464 | 8.524 | 253,900 | +0.02(+0.23%) |
Jun 16, 2016 | 8.479 | 8.509 | 8.430 | 8.504 | 144,847 | +0.00(+0.00%) |
Jun 15, 2016 | 8.454 | 8.563 | 8.454 | 8.504 | 198,708 | +0.03(+0.41%) |
Jun 14, 2016 | 8.474 | 8.524 | 8.415 | 8.469 | 178,856 | -0.03(-0.35%) |
Jun 13, 2016 | 8.494 | 8.543 | 8.484 | 8.499 | 514,039 | -0.01(-0.12%) |
Jun 10, 2016 | 8.454 | 8.553 | 8.454 | 8.509 | 179,429 | +0.01(+0.17%) |
Jun 09, 2016 | 8.494 | 8.558 | 8.440 | 8.494 | 484,375 | -0.00(-0.06%) |
Jun 08, 2016 | 8.514 | 8.558 | 8.474 | 8.499 | 357,548 | -0.02(-0.29%) |
Jun 07, 2016 | 8.533 | 8.558 | 8.489 | 8.524 | 177,920 | +0.00(+0.00%) |
Jun 06, 2016 | 8.573 | 8.607 | 8.514 | 8.524 | 167,748 | -0.02(-0.23%) |
Jun 03, 2016 | 8.538 | 8.563 | 8.504 | 8.543 | 162,383 | +0.02(+0.23%) |
Jun 02, 2016 | 8.484 | 8.533 | 8.440 | 8.524 | 221,427 | +0.00(+0.00%) |
Jun 01, 2016 | 8.441 | 8.533 | 8.388 | 8.524 | 314,060 | +0.12(+1.38%) |
May 31, 2016 | 8.465 | 8.465 | 8.378 | 8.407 | 254,244 | -0.02(-0.29%) |
May 27, 2016 | 8.383 | 8.431 | 8.431 | 8.431 | 205,543 | +0.08(+0.93%) |
May 26, 2016 | 8.364 | 8.364 | 8.310 | 8.354 | 123,330 | +0.01(+0.12%) |
May 25, 2016 | 8.359 | 8.378 | 8.286 | 8.344 | 140,421 | +0.02(+0.29%) |
May 24, 2016 | 8.344 | 8.356 | 8.281 | 8.320 | 173,048 | +0.02(+0.23%) |
May 23, 2016 | 8.218 | 8.310 | 8.199 | 8.301 | 123,844 | +0.14(+1.72%) |
May 20, 2016 | 8.180 | 8.240 | 8.129 | 8.160 | 133,665 | +0.00(+0.00%) |
May 19, 2016 | 8.281 | 8.349 | 8.097 | 8.160 | 388,533 | -0.09(-1.12%) |
May 18, 2016 | 8.320 | 8.349 | 8.238 | 8.252 | 238,017 | -0.04(-0.47%) |
May 17, 2016 | 8.373 | 8.373 | 8.272 | 8.291 | 169,602 | -0.05(-0.64%) |
May 16, 2016 | 8.339 | 8.383 | 8.286 | 8.344 | 202,328 | +0.01(+0.12%) |
May 13, 2016 | 8.301 | 8.364 | 8.262 | 8.335 | 289,065 | +0.06(+0.70%) |
May 12, 2016 | 8.281 | 8.364 | 8.243 | 8.276 | 160,749 | -0.02(-0.23%) |
May 11, 2016 | 8.272 | 8.422 | 8.272 | 8.296 | 189,036 | -0.06(-0.75%) |
May 10, 2016 | 8.315 | 8.359 | 8.170 | 8.359 | 340,407 | +0.10(+1.17%) |
May 09, 2016 | 8.344 | 8.359 | 8.189 | 8.262 | 339,400 | -0.04(-0.47%) |
May 06, 2016 | 8.310 | 8.368 | 8.092 | 8.301 | 443,456 | -0.06(-0.75%) |
May 05, 2016 | 8.427 | 8.427 | 8.359 | 8.364 | 134,994 | -0.04(-0.52%) |
May 04, 2016 | 8.422 | 8.422 | 8.373 | 8.407 | 156,384 | -0.01(-0.17%) |
May 03, 2016 | 8.480 | 8.480 | 8.344 | 8.422 | 100,051 | -0.04(-0.52%) |
May 02, 2016 | 8.480 | 8.514 | 8.436 | 8.465 | 127,457 | -0.04(-0.46%) |
Apr 29, 2016 | 8.436 | 8.509 | 8.407 | 8.504 | 310,542 | +0.03(+0.40%) |
Apr 28, 2016 | 8.514 | 8.514 | 8.412 | 8.470 | 341,536 | +0.03(+0.40%) |
Apr 27, 2016 | 8.441 | 8.480 | 8.412 | 8.436 | 143,647 | -0.04(-0.46%) |
Apr 26, 2016 | 8.441 | 8.499 | 8.441 | 8.475 | 123,363 | +0.00(+0.06%) |
Apr 25, 2016 | 8.431 | 8.490 | 8.359 | 8.470 | 338,515 | +0.07(+0.81%) |
Apr 22, 2016 | 8.373 | 8.436 | 8.368 | 8.402 | 89,987 | +0.03(+0.35%) |
Apr 21, 2016 | 8.407 | 8.427 | 8.364 | 8.373 | 179,297 | -0.07(-0.80%) |
Apr 20, 2016 | 8.475 | 8.475 | 8.383 | 8.441 | 193,576 | +0.00(+0.00%) |
Apr 19, 2016 | 8.398 | 8.499 | 8.378 | 8.441 | 221,508 | +0.06(+0.69%) |
Apr 18, 2016 | 8.431 | 8.451 | 8.383 | 8.383 | 91,095 | -0.05(-0.57%) |
Apr 15, 2016 | 8.373 | 8.475 | 8.359 | 8.431 | 184,374 | +0.04(+0.46%) |
Apr 14, 2016 | 8.451 | 8.451 | 8.393 | 8.393 | 157,802 | -0.04(-0.52%) |
Apr 13, 2016 | 8.465 | 8.465 | 8.407 | 8.436 | 193,299 | +0.02(+0.23%) |
Apr 12, 2016 | 8.407 | 8.431 | 8.335 | 8.417 | 135,910 | +0.06(+0.70%) |
Apr 11, 2016 | 8.310 | 8.431 | 8.310 | 8.359 | 172,730 | +0.05(+0.64%) |
Apr 08, 2016 | 8.344 | 8.398 | 8.281 | 8.306 | 153,757 | -0.03(-0.41%) |
Apr 07, 2016 | 8.407 | 8.407 | 8.306 | 8.339 | 185,961 | -0.06(-0.69%) |
Apr 06, 2016 | 8.364 | 8.422 | 8.315 | 8.398 | 135,163 | +0.07(+0.81%) |
Apr 05, 2016 | 8.354 | 8.393 | 8.315 | 8.330 | 120,666 | -0.04(-0.46%) |
Apr 04, 2016 | 8.431 | 8.431 | 8.349 | 8.368 | 116,883 | -0.06(-0.75%) |