Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 9.110 | 9.110 | 8.700 | 8.820 | 255,011 | -0.32(-3.50%) |
Jun 29, 2016 | 9.410 | 9.440 | 9.070 | 9.140 | 236,867 | -0.10(-1.08%) |
Jun 28, 2016 | 9.080 | 9.305 | 9.060 | 9.240 | 177,168 | +0.39(+4.41%) |
Jun 27, 2016 | 9.500 | 9.500 | 8.724 | 8.850 | 356,590 | -0.69(-7.23%) |
Jun 24, 2016 | 9.050 | 9.580 | 8.920 | 9.540 | 914,404 | -0.11(-1.14%) |
Jun 23, 2016 | 9.540 | 9.700 | 9.360 | 9.650 | 246,197 | +0.18(+1.90%) |
Jun 22, 2016 | 10.00 | 10.00 | 9.470 | 9.470 | 700,349 | -0.38(-3.86%) |
Jun 21, 2016 | 9.690 | 9.850 | 9.260 | 9.850 | 362,729 | +0.13(+1.34%) |
Jun 20, 2016 | 9.650 | 9.980 | 9.420 | 9.720 | 373,535 | +0.30(+3.18%) |
Jun 17, 2016 | 8.430 | 9.490 | 8.360 | 9.420 | 1,147,143 | +0.95(+11.22%) |
Jun 16, 2016 | 8.580 | 8.585 | 8.270 | 8.470 | 366,059 | -0.22(-2.53%) |
Jun 15, 2016 | 8.450 | 8.810 | 8.410 | 8.690 | 300,462 | +0.20(+2.36%) |
Jun 14, 2016 | 8.400 | 8.570 | 8.360 | 8.490 | 734,235 | +0.02(+0.24%) |
Jun 13, 2016 | 8.350 | 8.680 | 8.165 | 8.470 | 338,592 | -0.04(-0.47%) |
Jun 10, 2016 | 8.720 | 8.720 | 8.300 | 8.510 | 327,627 | -0.33(-3.73%) |
Jun 09, 2016 | 9.150 | 9.215 | 8.820 | 8.840 | 228,322 | -0.42(-4.54%) |
Jun 08, 2016 | 9.410 | 9.590 | 9.150 | 9.260 | 666,514 | +0.02(+0.22%) |
Jun 07, 2016 | 9.000 | 9.470 | 8.983 | 9.240 | 385,131 | +0.34(+3.82%) |
Jun 06, 2016 | 8.620 | 8.970 | 8.490 | 8.900 | 248,107 | +0.37(+4.34%) |
Jun 03, 2016 | 8.500 | 8.610 | 8.210 | 8.530 | 159,776 | +0.11(+1.31%) |
Jun 02, 2016 | 8.170 | 8.560 | 8.010 | 8.420 | 255,682 | +0.16(+1.94%) |
Jun 01, 2016 | 7.900 | 8.300 | 7.860 | 8.260 | 246,586 | +0.17(+2.10%) |
May 31, 2016 | 8.200 | 8.270 | 8.000 | 8.090 | 1,145,548 | +0.01(+0.12%) |
May 27, 2016 | 8.120 | 8.080 | 8.080 | 8.080 | 606,600 | -0.03(-0.37%) |
May 26, 2016 | 7.790 | 8.400 | 7.790 | 8.110 | 639,439 | +0.31(+3.97%) |
May 25, 2016 | 7.490 | 7.900 | 7.340 | 7.800 | 298,112 | +0.36(+4.84%) |
May 24, 2016 | 7.500 | 7.500 | 7.270 | 7.440 | 222,338 | +0.01(+0.13%) |
May 23, 2016 | 7.400 | 7.500 | 7.100 | 7.430 | 310,721 | -0.01(-0.13%) |
May 20, 2016 | 7.440 | 7.540 | 7.230 | 7.440 | 104,876 | +0.06(+0.81%) |
May 19, 2016 | 7.340 | 7.440 | 7.090 | 7.380 | 128,111 | -0.08(-1.07%) |
May 18, 2016 | 7.790 | 7.960 | 7.400 | 7.460 | 168,582 | -0.35(-4.48%) |
May 17, 2016 | 7.590 | 7.970 | 7.570 | 7.810 | 679,615 | +0.30(+3.99%) |
May 16, 2016 | 7.430 | 7.615 | 7.370 | 7.510 | 406,825 | +0.25(+3.44%) |
May 13, 2016 | 7.210 | 7.370 | 7.220 | 7.260 | 283,724 | +0.04(+0.55%) |
May 12, 2016 | 7.400 | 7.750 | 7.050 | 7.220 | 482,357 | +0.42(+6.18%) |
May 11, 2016 | 6.840 | 7.100 | 6.660 | 6.800 | 879,827 | -0.07(-1.02%) |
May 10, 2016 | 7.000 | 7.000 | 6.590 | 6.870 | 240,840 | +0.35(+5.37%) |
May 09, 2016 | 6.490 | 6.560 | 6.200 | 6.520 | 265,897 | +0.01(+0.15%) |
May 06, 2016 | 6.630 | 6.900 | 6.370 | 6.510 | 336,024 | -0.15(-2.25%) |
May 05, 2016 | 6.840 | 6.840 | 6.580 | 6.660 | 239,071 | +0.03(+0.45%) |
May 04, 2016 | 6.560 | 6.720 | 6.160 | 6.630 | 531,835 | +0.21(+3.27%) |
May 03, 2016 | 6.900 | 6.960 | 6.410 | 6.420 | 340,070 | -0.65(-9.19%) |
May 02, 2016 | 7.200 | 7.200 | 6.850 | 7.070 | 333,093 | -0.13(-1.81%) |
Apr 29, 2016 | 7.500 | 7.800 | 7.050 | 7.200 | 645,997 | -0.29(-3.87%) |
Apr 28, 2016 | 7.400 | 7.770 | 7.250 | 7.490 | 518,599 | +0.20(+2.74%) |
Apr 27, 2016 | 7.000 | 7.450 | 7.000 | 7.290 | 718,201 | +0.38(+5.50%) |
Apr 26, 2016 | 6.300 | 6.950 | 6.300 | 6.910 | 1,079,620 | +0.58(+9.16%) |
Apr 25, 2016 | 6.210 | 6.370 | 6.160 | 6.330 | 905,634 | +0.30(+4.98%) |
Apr 22, 2016 | 6.080 | 6.280 | 6.030 | 6.030 | 649,948 | -0.04(-0.66%) |
Apr 21, 2016 | 6.370 | 6.500 | 5.930 | 6.070 | 4,019,710 | -0.70(-10.34%) |
Apr 20, 2016 | 6.170 | 6.990 | 6.050 | 6.770 | 208,060 | +0.56(+9.02%) |
Apr 19, 2016 | 6.100 | 6.360 | 6.010 | 6.210 | 22,311 | +0.20(+3.33%) |
Apr 18, 2016 | 5.970 | 6.060 | 5.530 | 6.010 | 112,644 | -0.27(-4.30%) |
Apr 15, 2016 | 6.210 | 6.380 | 6.125 | 6.280 | 53,606 | +0.01(+0.16%) |
Apr 14, 2016 | 6.360 | 6.370 | 6.220 | 6.270 | 61,404 | -0.07(-1.10%) |
Apr 13, 2016 | 6.260 | 6.370 | 6.030 | 6.340 | 65,873 | +0.14(+2.26%) |
Apr 12, 2016 | 5.980 | 6.240 | 5.870 | 6.200 | 98,023 | +0.25(+4.20%) |
Apr 11, 2016 | 5.690 | 6.020 | 5.550 | 5.950 | 80,883 | +0.35(+6.25%) |
Apr 08, 2016 | 5.480 | 5.640 | 5.420 | 5.600 | 111,832 | +0.24(+4.48%) |
Apr 07, 2016 | 5.290 | 5.450 | 5.290 | 5.360 | 70,769 | -0.02(-0.37%) |
Apr 06, 2016 | 5.090 | 5.380 | 5.090 | 5.380 | 79,521 | +0.38(+7.60%) |
Apr 05, 2016 | 4.940 | 5.140 | 4.810 | 5.000 | 100,837 | +0.04(+0.81%) |
Apr 04, 2016 | 4.840 | 5.200 | 4.840 | 4.960 | 118,393 | -0.01(-0.20%) |