Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.421 | 8.564 | 8.388 | 8.505 | 24,225 | +0.13(+1.60%) |
Jun 29, 2016 | 8.220 | 8.422 | 8.198 | 8.371 | 21,215 | +0.19(+2.36%) |
Jun 28, 2016 | 8.170 | 8.280 | 8.170 | 8.179 | 35,004 | +0.15(+1.84%) |
Jun 27, 2016 | 8.078 | 8.116 | 8.011 | 8.030 | 31,367 | -0.18(-2.21%) |
Jun 24, 2016 | 8.338 | 8.338 | 8.036 | 8.212 | 38,160 | +0.03(+0.41%) |
Jun 23, 2016 | 8.388 | 8.388 | 8.170 | 8.179 | 8,981 | -0.08(-1.01%) |
Jun 22, 2016 | 8.371 | 8.480 | 8.220 | 8.262 | 10,704 | -0.08(-0.90%) |
Jun 21, 2016 | 8.497 | 8.505 | 8.338 | 8.338 | 14,853 | -0.13(-1.49%) |
Jun 20, 2016 | 8.581 | 8.581 | 8.380 | 8.463 | 17,053 | -0.07(-0.79%) |
Jun 17, 2016 | 8.522 | 8.581 | 8.329 | 8.531 | 13,217 | +0.07(+0.79%) |
Jun 16, 2016 | 8.338 | 8.556 | 8.338 | 8.463 | 14,742 | +0.08(+1.00%) |
Jun 15, 2016 | 8.137 | 8.447 | 8.058 | 8.380 | 56,237 | +0.22(+2.67%) |
Jun 14, 2016 | 7.961 | 8.262 | 7.961 | 8.162 | 15,313 | +0.17(+2.10%) |
Jun 13, 2016 | 8.028 | 8.044 | 7.961 | 7.994 | 25,545 | +0.00(+0.00%) |
Jun 10, 2016 | 8.128 | 8.137 | 7.961 | 7.994 | 27,244 | -0.14(-1.75%) |
Jun 09, 2016 | 8.313 | 8.313 | 8.137 | 8.137 | 9,398 | -0.04(-0.51%) |
Jun 08, 2016 | 8.288 | 8.338 | 8.179 | 8.179 | 29,410 | -0.15(-1.81%) |
Jun 07, 2016 | 8.363 | 8.363 | 8.271 | 8.329 | 31,079 | -0.03(-0.40%) |
Jun 06, 2016 | 8.327 | 8.380 | 8.304 | 8.363 | 27,341 | +0.05(+0.60%) |
Jun 03, 2016 | 8.304 | 8.522 | 8.212 | 8.313 | 73,552 | +0.02(+0.20%) |
Jun 02, 2016 | 8.279 | 8.321 | 8.279 | 8.296 | 60,387 | +0.03(+0.40%) |
Jun 01, 2016 | 8.238 | 8.279 | 8.238 | 8.263 | 20,382 | +0.01(+0.10%) |
May 31, 2016 | 8.271 | 8.312 | 8.254 | 8.254 | 31,988 | -0.06(-0.70%) |
May 27, 2016 | 8.346 | 8.312 | 8.312 | 8.312 | 23,431 | -0.03(-0.40%) |
May 26, 2016 | 8.271 | 8.404 | 8.238 | 8.346 | 9,591 | +0.07(+0.90%) |
May 25, 2016 | 8.263 | 8.346 | 8.254 | 8.271 | 7,538 | +0.02(+0.30%) |
May 24, 2016 | 8.321 | 8.321 | 8.238 | 8.246 | 26,509 | -0.03(-0.38%) |
May 23, 2016 | 8.263 | 8.279 | 8.263 | 8.277 | 14,881 | +0.03(+0.38%) |
May 20, 2016 | 8.279 | 8.304 | 8.246 | 8.246 | 6,006 | +0.01(+0.10%) |
May 19, 2016 | 8.279 | 8.279 | 8.238 | 8.238 | 3,273 | -0.04(-0.50%) |
May 18, 2016 | 8.320 | 8.320 | 8.238 | 8.279 | 13,597 | -0.01(-0.10%) |
May 17, 2016 | 8.263 | 8.337 | 8.259 | 8.288 | 7,843 | +0.08(+0.94%) |
May 16, 2016 | 8.263 | 8.428 | 8.211 | 8.211 | 6,663 | -0.03(-0.33%) |
May 13, 2016 | 8.292 | 8.323 | 8.238 | 8.238 | 7,150 | -0.07(-0.80%) |
May 12, 2016 | 8.445 | 8.445 | 8.304 | 8.304 | 5,826 | -0.14(-1.63%) |
May 11, 2016 | 8.404 | 8.470 | 8.404 | 8.442 | 4,458 | -0.02(-0.22%) |
May 10, 2016 | 8.478 | 8.486 | 8.460 | 8.460 | 4,895 | -0.02(-0.21%) |
May 09, 2016 | 8.478 | 8.486 | 8.412 | 8.478 | 4,872 | +0.04(+0.49%) |
May 06, 2016 | 8.478 | 8.478 | 8.437 | 8.437 | 1,229 | -0.05(-0.59%) |
May 05, 2016 | 8.478 | 8.486 | 8.412 | 8.486 | 15,957 | +0.04(+0.49%) |
May 04, 2016 | 8.437 | 8.486 | 8.437 | 8.445 | 14,599 | -0.02(-0.29%) |
May 03, 2016 | 8.476 | 8.476 | 8.445 | 8.470 | 5,078 | +0.06(+0.69%) |
May 02, 2016 | 8.362 | 8.461 | 8.312 | 8.412 | 9,791 | +0.07(+0.89%) |
Apr 29, 2016 | 8.271 | 8.337 | 8.176 | 8.337 | 10,876 | +0.06(+0.70%) |
Apr 28, 2016 | 8.267 | 8.279 | 8.246 | 8.279 | 8,815 | +0.01(+0.10%) |
Apr 27, 2016 | 8.279 | 8.279 | 8.155 | 8.271 | 10,168 | +0.00(+0.00%) |
Apr 26, 2016 | 8.246 | 8.279 | 8.213 | 8.271 | 10,132 | +0.04(+0.50%) |
Apr 25, 2016 | 8.271 | 8.279 | 8.147 | 8.230 | 37,565 | +0.03(+0.40%) |
Apr 22, 2016 | 8.163 | 8.270 | 8.163 | 8.197 | 15,381 | +0.02(+0.20%) |
Apr 21, 2016 | 8.155 | 8.197 | 8.155 | 8.180 | 5,641 | +0.01(+0.10%) |
Apr 20, 2016 | 8.172 | 8.213 | 8.155 | 8.172 | 10,890 | -0.05(-0.55%) |
Apr 19, 2016 | 8.213 | 8.312 | 8.155 | 8.217 | 10,994 | +0.01(+0.15%) |
Apr 18, 2016 | 8.304 | 8.362 | 8.205 | 8.205 | 15,859 | -0.08(-1.00%) |
Apr 15, 2016 | 8.404 | 8.404 | 8.279 | 8.288 | 10,009 | -0.11(-1.28%) |
Apr 14, 2016 | 8.362 | 8.438 | 8.288 | 8.395 | 5,344 | +0.01(+0.13%) |
Apr 13, 2016 | 8.485 | 8.485 | 8.375 | 8.384 | 1,405 | -0.03(-0.32%) |
Apr 12, 2016 | 8.486 | 8.486 | 8.279 | 8.412 | 12,703 | +0.05(+0.59%) |
Apr 11, 2016 | 8.437 | 8.486 | 8.312 | 8.362 | 11,395 | -0.07(-0.78%) |
Apr 08, 2016 | 8.296 | 8.428 | 8.296 | 8.428 | 6,900 | +0.11(+1.33%) |
Apr 07, 2016 | 8.420 | 8.420 | 8.296 | 8.317 | 5,124 | -0.11(-1.32%) |
Apr 06, 2016 | 8.288 | 8.437 | 8.288 | 8.428 | 8,427 | +0.07(+0.89%) |
Apr 05, 2016 | 8.279 | 8.420 | 8.271 | 8.354 | 8,603 | +0.07(+0.80%) |
Apr 04, 2016 | 8.312 | 8.404 | 8.279 | 8.288 | 6,768 | -0.05(-0.60%) |