Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 9.266 | 9.275 | 9.197 | 9.215 | 162,104 | -0.01(-0.15%) |
Jun 29, 2016 | 9.202 | 9.234 | 9.197 | 9.229 | 334,160 | +0.04(+0.40%) |
Jun 28, 2016 | 9.192 | 9.238 | 9.142 | 9.192 | 358,459 | +0.19(+2.10%) |
Jun 27, 2016 | 9.012 | 9.012 | 8.906 | 9.003 | 320,681 | -0.01(-0.10%) |
Jun 24, 2016 | 8.810 | 9.012 | 8.810 | 9.012 | 397,763 | +0.00(+0.00%) |
Jun 23, 2016 | 9.012 | 9.012 | 8.999 | 9.012 | 227,726 | +0.00(+0.00%) |
Jun 22, 2016 | 9.008 | 9.012 | 8.994 | 9.012 | 248,187 | +0.02(+0.20%) |
Jun 21, 2016 | 8.994 | 9.012 | 8.967 | 8.994 | 334,600 | +0.00(+0.00%) |
Jun 20, 2016 | 8.967 | 9.012 | 8.945 | 8.994 | 266,367 | +0.01(+0.10%) |
Jun 17, 2016 | 8.958 | 8.985 | 8.909 | 8.985 | 436,368 | +0.03(+0.30%) |
Jun 16, 2016 | 8.922 | 8.958 | 8.877 | 8.958 | 281,211 | +0.03(+0.35%) |
Jun 15, 2016 | 8.904 | 8.958 | 8.904 | 8.927 | 260,472 | -0.02(-0.20%) |
Jun 14, 2016 | 8.940 | 8.945 | 8.882 | 8.945 | 219,972 | +0.01(+0.15%) |
Jun 13, 2016 | 8.922 | 8.958 | 8.922 | 8.931 | 204,067 | -0.03(-0.30%) |
Jun 10, 2016 | 8.945 | 8.958 | 8.922 | 8.958 | 170,704 | +0.00(+0.00%) |
Jun 09, 2016 | 8.949 | 8.958 | 8.936 | 8.958 | 149,912 | +0.00(+0.05%) |
Jun 08, 2016 | 8.927 | 8.954 | 8.891 | 8.954 | 175,136 | +0.05(+0.51%) |
Jun 07, 2016 | 8.945 | 8.953 | 8.882 | 8.909 | 185,484 | -0.01(-0.10%) |
Jun 06, 2016 | 8.958 | 8.958 | 8.810 | 8.918 | 294,158 | -0.01(-0.10%) |
Jun 03, 2016 | 8.931 | 8.958 | 8.927 | 8.927 | 108,103 | -0.01(-0.15%) |
Jun 02, 2016 | 8.904 | 8.945 | 8.882 | 8.940 | 110,722 | +0.04(+0.40%) |
Jun 01, 2016 | 8.931 | 8.954 | 8.864 | 8.904 | 162,642 | -0.03(-0.30%) |
May 31, 2016 | 8.895 | 8.976 | 8.837 | 8.931 | 142,853 | +0.11(+1.23%) |
May 27, 2016 | 8.936 | 8.823 | 8.823 | 8.823 | 227,910 | -0.11(-1.26%) |
May 26, 2016 | 8.940 | 8.945 | 8.859 | 8.936 | 122,783 | +0.01(+0.15%) |
May 25, 2016 | 8.945 | 8.979 | 8.900 | 8.922 | 212,764 | +0.00(+0.00%) |
May 24, 2016 | 9.012 | 9.030 | 8.922 | 8.922 | 129,627 | -0.01(-0.10%) |
May 23, 2016 | 9.062 | 9.066 | 8.913 | 8.931 | 112,539 | -0.06(-0.65%) |
May 20, 2016 | 9.003 | 9.012 | 8.958 | 8.990 | 103,454 | +0.03(+0.35%) |
May 19, 2016 | 8.994 | 8.994 | 8.922 | 8.958 | 102,235 | +0.01(+0.10%) |
May 18, 2016 | 9.012 | 9.012 | 8.940 | 8.949 | 199,389 | -0.02(-0.20%) |
May 17, 2016 | 8.994 | 9.012 | 8.963 | 8.967 | 159,650 | +0.00(+0.05%) |
May 16, 2016 | 8.945 | 9.003 | 8.895 | 8.963 | 247,257 | +0.02(+0.25%) |
May 13, 2016 | 8.828 | 8.963 | 8.823 | 8.940 | 160,047 | +0.03(+0.30%) |
May 12, 2016 | 8.918 | 8.936 | 8.850 | 8.913 | 150,498 | +0.02(+0.25%) |
May 11, 2016 | 8.810 | 8.909 | 8.728 | 8.891 | 256,513 | +0.10(+1.18%) |
May 10, 2016 | 8.913 | 8.913 | 8.697 | 8.787 | 238,631 | +0.05(+0.52%) |
May 09, 2016 | 8.814 | 8.850 | 8.742 | 8.742 | 148,776 | -0.03(-0.36%) |
May 06, 2016 | 8.855 | 8.855 | 8.764 | 8.773 | 124,312 | -0.05(-0.51%) |
May 05, 2016 | 8.895 | 8.900 | 8.816 | 8.819 | 162,511 | -0.01(-0.10%) |
May 04, 2016 | 8.891 | 8.900 | 8.796 | 8.828 | 145,818 | -0.00(-0.05%) |
May 03, 2016 | 8.864 | 8.949 | 8.832 | 8.832 | 153,412 | -0.07(-0.76%) |
May 02, 2016 | 8.891 | 8.918 | 8.852 | 8.900 | 117,716 | +0.05(+0.51%) |
Apr 29, 2016 | 8.913 | 8.936 | 8.787 | 8.855 | 189,288 | +0.02(+0.26%) |
Apr 28, 2016 | 8.931 | 8.958 | 8.832 | 8.832 | 226,881 | -0.11(-1.26%) |
Apr 27, 2016 | 8.909 | 8.945 | 8.891 | 8.945 | 199,434 | +0.03(+0.35%) |
Apr 26, 2016 | 8.873 | 8.922 | 8.832 | 8.913 | 185,584 | -0.00(-0.05%) |
Apr 25, 2016 | 8.873 | 8.922 | 8.819 | 8.918 | 112,146 | +0.02(+0.25%) |
Apr 22, 2016 | 8.810 | 8.895 | 8.810 | 8.895 | 138,561 | +0.08(+0.87%) |
Apr 21, 2016 | 8.814 | 8.868 | 8.767 | 8.819 | 320,346 | +0.03(+0.36%) |
Apr 20, 2016 | 8.832 | 8.873 | 8.697 | 8.787 | 148,410 | -0.04(-0.46%) |
Apr 19, 2016 | 8.828 | 8.850 | 8.755 | 8.828 | 283,887 | +0.03(+0.36%) |
Apr 18, 2016 | 8.828 | 8.864 | 8.787 | 8.796 | 130,421 | -0.00(-0.05%) |
Apr 15, 2016 | 8.850 | 8.879 | 8.801 | 8.801 | 156,870 | -0.01(-0.10%) |
Apr 14, 2016 | 8.810 | 8.842 | 8.787 | 8.810 | 113,427 | -0.01(-0.15%) |
Apr 13, 2016 | 8.832 | 8.855 | 8.742 | 8.823 | 287,431 | +0.01(+0.10%) |
Apr 12, 2016 | 8.868 | 8.900 | 8.791 | 8.814 | 154,613 | -0.01(-0.15%) |
Apr 11, 2016 | 8.850 | 8.913 | 8.819 | 8.828 | 125,710 | +0.01(+0.10%) |
Apr 08, 2016 | 8.823 | 8.900 | 8.742 | 8.819 | 240,697 | +0.03(+0.31%) |
Apr 07, 2016 | 8.751 | 8.832 | 8.751 | 8.791 | 72,576 | +0.00(+0.00%) |
Apr 06, 2016 | 8.782 | 8.796 | 8.724 | 8.791 | 167,819 | +0.08(+0.88%) |
Apr 05, 2016 | 8.787 | 8.868 | 8.697 | 8.715 | 120,368 | -0.11(-1.23%) |
Apr 04, 2016 | 8.855 | 8.877 | 8.773 | 8.823 | 239,836 | -0.03(-0.36%) |