Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 9.194 | 9.203 | 9.123 | 9.159 | 418,836 | -0.01(-0.06%) |
Jun 29, 2016 | 9.144 | 9.179 | 9.083 | 9.164 | 424,568 | +0.06(+0.61%) |
Jun 28, 2016 | 9.002 | 9.118 | 8.961 | 9.108 | 547,410 | +0.15(+1.70%) |
Jun 27, 2016 | 8.936 | 9.022 | 8.875 | 8.956 | 489,050 | -0.02(-0.23%) |
Jun 24, 2016 | 8.824 | 8.976 | 8.769 | 8.976 | 321,595 | +0.08(+0.91%) |
Jun 23, 2016 | 8.900 | 8.905 | 8.860 | 8.895 | 167,062 | +0.05(+0.57%) |
Jun 22, 2016 | 8.819 | 8.895 | 8.819 | 8.845 | 180,141 | +0.03(+0.35%) |
Jun 21, 2016 | 8.865 | 8.865 | 8.804 | 8.814 | 271,004 | -0.03(-0.34%) |
Jun 20, 2016 | 8.794 | 8.875 | 8.783 | 8.845 | 435,178 | +0.09(+1.04%) |
Jun 17, 2016 | 8.718 | 8.763 | 8.693 | 8.753 | 247,236 | +0.02(+0.23%) |
Jun 16, 2016 | 8.708 | 8.738 | 8.657 | 8.733 | 141,045 | +0.00(+0.00%) |
Jun 15, 2016 | 8.682 | 8.794 | 8.682 | 8.733 | 193,492 | +0.04(+0.41%) |
Jun 14, 2016 | 8.703 | 8.753 | 8.642 | 8.698 | 174,161 | -0.03(-0.35%) |
Jun 13, 2016 | 8.723 | 8.774 | 8.713 | 8.728 | 500,546 | -0.01(-0.12%) |
Jun 10, 2016 | 8.682 | 8.784 | 8.682 | 8.738 | 174,719 | +0.02(+0.17%) |
Jun 09, 2016 | 8.723 | 8.789 | 8.667 | 8.723 | 471,660 | -0.01(-0.06%) |
Jun 08, 2016 | 8.743 | 8.789 | 8.703 | 8.728 | 348,163 | -0.03(-0.29%) |
Jun 07, 2016 | 8.763 | 8.789 | 8.718 | 8.753 | 173,249 | +0.00(+0.00%) |
Jun 06, 2016 | 8.804 | 8.839 | 8.743 | 8.753 | 163,345 | -0.02(-0.23%) |
Jun 03, 2016 | 8.769 | 8.794 | 8.733 | 8.774 | 158,121 | +0.02(+0.23%) |
Jun 02, 2016 | 8.713 | 8.763 | 8.667 | 8.753 | 215,615 | +0.00(+0.00%) |
Jun 01, 2016 | 8.669 | 8.763 | 8.614 | 8.753 | 305,817 | +0.12(+1.38%) |
May 31, 2016 | 8.694 | 8.694 | 8.604 | 8.634 | 247,571 | -0.02(-0.29%) |
May 27, 2016 | 8.609 | 8.659 | 8.659 | 8.659 | 200,148 | +0.08(+0.93%) |
May 26, 2016 | 8.589 | 8.589 | 8.534 | 8.579 | 120,093 | +0.01(+0.12%) |
May 25, 2016 | 8.584 | 8.604 | 8.509 | 8.569 | 136,735 | +0.02(+0.29%) |
May 24, 2016 | 8.569 | 8.582 | 8.505 | 8.544 | 168,506 | +0.02(+0.23%) |
May 23, 2016 | 8.440 | 8.534 | 8.420 | 8.524 | 120,593 | +0.14(+1.72%) |
May 20, 2016 | 8.400 | 8.462 | 8.348 | 8.380 | 130,156 | +0.00(+0.00%) |
May 19, 2016 | 8.505 | 8.574 | 8.315 | 8.380 | 378,334 | -0.09(-1.12%) |
May 18, 2016 | 8.544 | 8.574 | 8.460 | 8.475 | 231,770 | -0.04(-0.47%) |
May 17, 2016 | 8.599 | 8.599 | 8.495 | 8.514 | 165,150 | -0.05(-0.64%) |
May 16, 2016 | 8.564 | 8.609 | 8.509 | 8.569 | 197,017 | +0.01(+0.12%) |
May 13, 2016 | 8.524 | 8.589 | 8.485 | 8.559 | 281,477 | +0.06(+0.70%) |
May 12, 2016 | 8.505 | 8.589 | 8.465 | 8.500 | 156,529 | -0.02(-0.23%) |
May 11, 2016 | 8.495 | 8.649 | 8.495 | 8.519 | 184,074 | -0.06(-0.75%) |
May 10, 2016 | 8.539 | 8.584 | 8.390 | 8.584 | 331,472 | +0.10(+1.17%) |
May 09, 2016 | 8.569 | 8.584 | 8.410 | 8.485 | 330,491 | -0.04(-0.47%) |
May 06, 2016 | 8.534 | 8.594 | 8.310 | 8.524 | 431,816 | -0.06(-0.75%) |
May 05, 2016 | 8.654 | 8.654 | 8.584 | 8.589 | 131,450 | -0.04(-0.52%) |
May 04, 2016 | 8.649 | 8.649 | 8.599 | 8.634 | 152,279 | -0.01(-0.17%) |
May 03, 2016 | 8.709 | 8.709 | 8.569 | 8.649 | 97,425 | -0.04(-0.52%) |
May 02, 2016 | 8.709 | 8.743 | 8.664 | 8.694 | 124,112 | -0.04(-0.46%) |
Apr 29, 2016 | 8.664 | 8.738 | 8.634 | 8.733 | 302,390 | +0.03(+0.40%) |
Apr 28, 2016 | 8.743 | 8.743 | 8.639 | 8.699 | 332,571 | +0.03(+0.40%) |
Apr 27, 2016 | 8.669 | 8.709 | 8.639 | 8.664 | 139,876 | -0.04(-0.46%) |
Apr 26, 2016 | 8.669 | 8.728 | 8.669 | 8.704 | 120,125 | +0.00(+0.06%) |
Apr 25, 2016 | 8.659 | 8.718 | 8.584 | 8.699 | 329,629 | +0.07(+0.81%) |
Apr 22, 2016 | 8.599 | 8.664 | 8.594 | 8.629 | 87,625 | +0.03(+0.35%) |
Apr 21, 2016 | 8.634 | 8.654 | 8.589 | 8.599 | 174,591 | -0.07(-0.80%) |
Apr 20, 2016 | 8.704 | 8.704 | 8.609 | 8.669 | 188,495 | +0.00(+0.00%) |
Apr 19, 2016 | 8.624 | 8.728 | 8.604 | 8.669 | 215,694 | +0.06(+0.69%) |
Apr 18, 2016 | 8.659 | 8.679 | 8.609 | 8.609 | 88,704 | -0.05(-0.57%) |
Apr 15, 2016 | 8.599 | 8.704 | 8.584 | 8.659 | 179,534 | +0.04(+0.46%) |
Apr 14, 2016 | 8.679 | 8.679 | 8.619 | 8.619 | 153,660 | -0.04(-0.52%) |
Apr 13, 2016 | 8.694 | 8.694 | 8.634 | 8.664 | 188,225 | +0.02(+0.23%) |
Apr 12, 2016 | 8.634 | 8.659 | 8.559 | 8.644 | 132,343 | +0.06(+0.70%) |
Apr 11, 2016 | 8.534 | 8.659 | 8.534 | 8.584 | 168,196 | +0.05(+0.64%) |
Apr 08, 2016 | 8.569 | 8.624 | 8.505 | 8.529 | 149,721 | -0.03(-0.41%) |
Apr 07, 2016 | 8.634 | 8.634 | 8.529 | 8.564 | 181,080 | -0.06(-0.69%) |
Apr 06, 2016 | 8.589 | 8.649 | 8.539 | 8.624 | 131,615 | +0.07(+0.81%) |
Apr 05, 2016 | 8.579 | 8.619 | 8.539 | 8.554 | 117,498 | -0.04(-0.46%) |
Apr 04, 2016 | 8.659 | 8.659 | 8.574 | 8.594 | 113,815 | -0.06(-0.75%) |