Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.35 | 10.45 | 10.19 | 10.36 | 482,471 | +0.06(+0.58%) |
Jun 29, 2016 | 10.03 | 10.55 | 10.01 | 10.30 | 777,601 | +0.39(+3.94%) |
Jun 28, 2016 | 9.540 | 9.920 | 9.540 | 9.910 | 482,992 | +0.53(+5.65%) |
Jun 27, 2016 | 9.910 | 9.910 | 9.240 | 9.380 | 692,378 | -0.63(-6.29%) |
Jun 24, 2016 | 9.450 | 10.14 | 9.070 | 10.01 | 1,497,398 | +0.06(+0.60%) |
Jun 23, 2016 | 9.400 | 9.950 | 9.110 | 9.950 | 1,088,630 | +0.65(+6.99%) |
Jun 22, 2016 | 9.100 | 9.420 | 9.080 | 9.300 | 747,111 | +0.24(+2.65%) |
Jun 21, 2016 | 9.080 | 9.115 | 8.890 | 9.060 | 313,977 | -0.02(-0.22%) |
Jun 20, 2016 | 9.090 | 9.360 | 8.770 | 9.080 | 395,920 | +0.12(+1.34%) |
Jun 17, 2016 | 8.780 | 9.190 | 8.700 | 8.960 | 1,282,638 | +0.21(+2.40%) |
Jun 16, 2016 | 8.610 | 8.795 | 8.520 | 8.750 | 352,878 | +0.06(+0.69%) |
Jun 15, 2016 | 8.620 | 8.730 | 8.505 | 8.690 | 337,858 | +0.08(+0.93%) |
Jun 14, 2016 | 8.440 | 8.820 | 8.370 | 8.610 | 392,961 | +0.16(+1.89%) |
Jun 13, 2016 | 8.690 | 8.690 | 8.110 | 8.450 | 597,720 | -0.30(-3.43%) |
Jun 10, 2016 | 8.920 | 8.990 | 8.700 | 8.750 | 517,501 | -0.22(-2.45%) |
Jun 09, 2016 | 9.040 | 9.040 | 8.780 | 8.970 | 369,065 | -0.07(-0.77%) |
Jun 08, 2016 | 8.930 | 9.070 | 8.910 | 9.040 | 717,899 | +0.09(+1.01%) |
Jun 07, 2016 | 8.900 | 8.970 | 8.840 | 8.950 | 319,294 | +0.03(+0.34%) |
Jun 06, 2016 | 8.860 | 8.970 | 8.760 | 8.920 | 388,701 | +0.08(+0.90%) |
Jun 03, 2016 | 8.970 | 8.970 | 8.780 | 8.840 | 338,284 | -0.12(-1.34%) |
Jun 02, 2016 | 8.930 | 9.030 | 8.800 | 8.960 | 434,653 | +0.00(+0.00%) |
Jun 01, 2016 | 8.940 | 8.970 | 8.740 | 8.960 | 496,256 | -0.02(-0.22%) |
May 31, 2016 | 8.990 | 9.035 | 8.880 | 8.980 | 362,987 | +0.01(+0.11%) |
May 27, 2016 | 8.690 | 8.970 | 8.970 | 8.970 | 486,000 | +0.26(+2.99%) |
May 26, 2016 | 8.840 | 8.900 | 8.640 | 8.710 | 409,055 | -0.08(-0.91%) |
May 25, 2016 | 8.910 | 9.090 | 8.700 | 8.790 | 756,037 | -0.17(-1.90%) |
May 24, 2016 | 8.850 | 9.370 | 8.810 | 8.960 | 895,867 | +0.32(+3.70%) |
May 23, 2016 | 8.460 | 8.790 | 8.390 | 8.640 | 455,780 | +0.18(+2.13%) |
May 20, 2016 | 8.310 | 8.610 | 8.300 | 8.460 | 422,755 | +0.16(+1.93%) |
May 19, 2016 | 8.530 | 8.680 | 8.140 | 8.300 | 405,036 | -0.25(-2.92%) |
May 18, 2016 | 8.590 | 8.720 | 8.500 | 8.550 | 329,501 | -0.07(-0.81%) |
May 17, 2016 | 8.640 | 8.839 | 8.520 | 8.620 | 498,996 | -0.07(-0.81%) |
May 16, 2016 | 8.540 | 8.850 | 8.510 | 8.690 | 493,530 | +0.17(+2.00%) |
May 13, 2016 | 8.450 | 8.667 | 8.400 | 8.520 | 346,328 | +0.04(+0.47%) |
May 12, 2016 | 8.680 | 8.760 | 8.360 | 8.480 | 437,094 | -0.15(-1.74%) |
May 11, 2016 | 8.750 | 8.770 | 8.570 | 8.630 | 436,127 | -0.11(-1.26%) |
May 10, 2016 | 8.720 | 8.820 | 8.560 | 8.740 | 391,503 | +0.09(+1.04%) |
May 09, 2016 | 8.750 | 8.950 | 8.650 | 8.650 | 519,132 | -0.06(-0.69%) |
May 06, 2016 | 8.560 | 8.790 | 8.540 | 8.710 | 840,202 | +0.07(+0.81%) |
May 05, 2016 | 8.850 | 8.900 | 8.520 | 8.640 | 709,901 | -0.10(-1.14%) |
May 04, 2016 | 8.600 | 8.790 | 8.550 | 8.740 | 1,448,128 | +0.12(+1.39%) |
May 03, 2016 | 8.310 | 8.680 | 8.240 | 8.620 | 949,909 | +0.16(+1.89%) |
May 02, 2016 | 8.250 | 8.580 | 8.120 | 8.460 | 1,633,326 | +0.45(+5.62%) |
Apr 29, 2016 | 7.750 | 8.350 | 7.470 | 8.010 | 1,575,776 | +0.41(+5.39%) |
Apr 28, 2016 | 6.310 | 7.850 | 6.180 | 7.600 | 2,350,319 | +1.47(+23.98%) |
Apr 27, 2016 | 5.970 | 6.190 | 5.960 | 6.130 | 715,577 | +0.13(+2.17%) |
Apr 26, 2016 | 5.980 | 6.040 | 5.850 | 6.000 | 496,779 | +0.05(+0.84%) |
Apr 25, 2016 | 5.950 | 5.990 | 5.790 | 5.950 | 581,099 | -0.01(-0.17%) |
Apr 22, 2016 | 5.900 | 5.990 | 5.800 | 5.960 | 517,551 | +0.06(+1.02%) |
Apr 21, 2016 | 5.800 | 5.970 | 5.750 | 5.900 | 642,124 | +0.09(+1.55%) |
Apr 20, 2016 | 5.710 | 5.820 | 5.650 | 5.810 | 874,722 | +0.12(+2.11%) |
Apr 19, 2016 | 5.540 | 5.762 | 5.540 | 5.690 | 699,601 | +0.15(+2.71%) |
Apr 18, 2016 | 5.380 | 5.560 | 5.320 | 5.540 | 786,610 | +0.16(+2.97%) |
Apr 15, 2016 | 5.400 | 5.430 | 5.330 | 5.380 | 301,047 | -0.02(-0.37%) |
Apr 14, 2016 | 5.370 | 5.480 | 5.300 | 5.400 | 445,460 | +0.06(+1.12%) |
Apr 13, 2016 | 5.140 | 5.570 | 5.106 | 5.340 | 861,933 | +0.25(+4.91%) |
Apr 12, 2016 | 5.120 | 5.175 | 4.990 | 5.090 | 397,163 | -0.02(-0.39%) |
Apr 11, 2016 | 5.250 | 5.260 | 5.106 | 5.110 | 496,096 | -0.09(-1.73%) |
Apr 08, 2016 | 5.190 | 5.350 | 5.120 | 5.200 | 488,256 | +0.04(+0.78%) |
Apr 07, 2016 | 5.180 | 5.260 | 5.070 | 5.160 | 667,502 | -0.05(-0.96%) |
Apr 06, 2016 | 4.870 | 5.240 | 4.840 | 5.210 | 749,635 | +0.32(+6.54%) |
Apr 05, 2016 | 4.950 | 5.010 | 4.890 | 4.890 | 485,707 | -0.09(-1.81%) |
Apr 04, 2016 | 4.980 | 5.070 | 4.940 | 4.980 | 639,493 | +0.02(+0.40%) |