Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.105 | 8.110 | 7.910 | 7.910 | 2,533 | -0.11(-1.35%) |
Jun 29, 2016 | 8.026 | 8.110 | 7.859 | 8.018 | 5,525 | +0.20(+2.55%) |
Jun 27, 2016 | 7.843 | 7.819 | 7.819 | 7.819 | 32 | -0.02(-0.32%) |
Jun 24, 2016 | 7.777 | 7.870 | 7.777 | 7.843 | 1,992 | +0.03(+0.43%) |
Jun 23, 2016 | 8.051 | 8.051 | 7.810 | 7.810 | 918 | +0.03(+0.43%) |
Jun 22, 2016 | 7.902 | 7.902 | 7.777 | 7.777 | 6,845 | -0.12(-1.48%) |
Jun 21, 2016 | 7.902 | 7.902 | 7.860 | 7.893 | 1,803 | -0.02(-0.32%) |
Jun 20, 2016 | 7.920 | 7.920 | 7.918 | 7.918 | 367 | -0.01(-0.10%) |
Jun 17, 2016 | 7.927 | 7.927 | 7.927 | 7.927 | 409 | -0.02(-0.31%) |
Jun 16, 2016 | 8.068 | 8.068 | 7.949 | 7.951 | 699 | -0.11(-1.40%) |
Jun 15, 2016 | 8.043 | 8.064 | 8.043 | 8.064 | 426 | +0.04(+0.45%) |
Jun 14, 2016 | 8.035 | 8.035 | 7.943 | 8.028 | 1,097 | +0.12(+1.49%) |
Jun 13, 2016 | 7.910 | 8.028 | 7.910 | 7.910 | 6,581 | -0.15(-1.86%) |
Jun 06, 2016 | 7.985 | 8.060 | 8.060 | 8.060 | 32 | +0.14(+1.79%) |
Jun 02, 2016 | 8.051 | 7.918 | 7.918 | 7.918 | 73 | -0.14(-1.75%) |
Jun 01, 2016 | 8.060 | 8.060 | 7.952 | 8.060 | 2,443 | +0.02(+0.31%) |
May 26, 2016 | 8.035 | 8.035 | 8.035 | 8.035 | 30 | +0.02(+0.26%) |
May 25, 2016 | 7.943 | 8.026 | 7.943 | 8.014 | 8,385 | +0.10(+1.21%) |
May 24, 2016 | 7.918 | 7.918 | 7.918 | 7.918 | 510 | -0.13(-1.60%) |
May 23, 2016 | 8.060 | 8.060 | 8.027 | 8.047 | 3,355 | +0.10(+1.20%) |
May 20, 2016 | 7.902 | 7.952 | 7.902 | 7.952 | 3,034 | +0.00(+0.03%) |
May 19, 2016 | 7.960 | 7.960 | 7.949 | 7.949 | 961 | +0.01(+0.07%) |
May 18, 2016 | 7.985 | 7.985 | 7.902 | 7.943 | 1,442 | -0.12(-1.44%) |
May 17, 2016 | 7.902 | 8.060 | 7.902 | 8.060 | 472 | +0.22(+2.87%) |
May 16, 2016 | 7.760 | 7.835 | 7.759 | 7.835 | 3,870 | +0.07(+0.96%) |
May 13, 2016 | 7.760 | 7.760 | 7.760 | 7.760 | 527 | -0.09(-1.17%) |
May 12, 2016 | 7.852 | 7.852 | 7.852 | 7.852 | 151 | -0.03(-0.42%) |
May 09, 2016 | 7.702 | 7.885 | 7.885 | 7.885 | 3,125 | +0.01(+0.11%) |
May 06, 2016 | 7.868 | 7.877 | 7.868 | 7.877 | 538 | +0.06(+0.74%) |
May 04, 2016 | 7.810 | 7.819 | 7.819 | 7.819 | 75 | +0.00(+0.00%) |
May 03, 2016 | 7.819 | 7.874 | 7.817 | 7.819 | 3,810 | +0.07(+0.86%) |
May 02, 2016 | 8.002 | 8.026 | 7.752 | 7.752 | 4,001 | -0.02(-0.21%) |
Apr 29, 2016 | 7.843 | 8.002 | 7.760 | 7.769 | 997 | -0.37(-4.50%) |
Apr 28, 2016 | 7.985 | 8.135 | 7.985 | 8.135 | 601 | +0.20(+2.52%) |
Apr 27, 2016 | 7.868 | 7.985 | 7.827 | 7.935 | 4,156 | -0.15(-1.85%) |
Apr 26, 2016 | 8.137 | 8.201 | 8.085 | 8.085 | 3,559 | +0.00(+0.00%) |
Apr 25, 2016 | 8.218 | 8.218 | 7.852 | 8.085 | 8,508 | +0.23(+2.97%) |
Apr 22, 2016 | 7.860 | 8.226 | 7.810 | 7.852 | 7,404 | +0.03(+0.43%) |
Apr 21, 2016 | 7.835 | 8.035 | 7.810 | 7.819 | 9,509 | -0.02(-0.21%) |
Apr 20, 2016 | 8.026 | 8.318 | 7.827 | 7.835 | 33,967 | -0.19(-2.38%) |
Apr 19, 2016 | 7.918 | 8.076 | 7.918 | 8.026 | 7,963 | +0.12(+1.58%) |
Apr 18, 2016 | 7.852 | 7.935 | 7.835 | 7.902 | 3,537 | +0.05(+0.64%) |
Apr 15, 2016 | 7.873 | 8.026 | 7.836 | 7.852 | 3,635 | -0.02(-0.32%) |
Apr 14, 2016 | 7.903 | 8.026 | 7.719 | 7.877 | 4,039 | -0.02(-0.32%) |
Apr 13, 2016 | 7.752 | 7.902 | 7.735 | 7.902 | 5,427 | -0.05(-0.63%) |
Apr 12, 2016 | 7.785 | 8.026 | 7.784 | 7.952 | 8,415 | +0.22(+2.80%) |
Apr 11, 2016 | 7.752 | 7.752 | 7.694 | 7.735 | 950 | +0.08(+1.09%) |
Apr 08, 2016 | 7.719 | 7.719 | 7.652 | 7.652 | 300 | -0.15(-1.96%) |
Apr 04, 2016 | 7.810 | 7.805 | 7.805 | 7.805 | 3 | +0.03(+0.36%) |