Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.281 | 8.345 | 7.446 | 8.153 | 25,993 | +0.13(+1.60%) |
Jun 29, 2016 | 8.217 | 8.409 | 8.024 | 8.024 | 15,277 | +0.06(+0.81%) |
Jun 28, 2016 | 8.153 | 8.730 | 7.832 | 7.960 | 10,817 | +0.19(+2.48%) |
Jun 27, 2016 | 8.474 | 8.657 | 7.767 | 7.767 | 19,042 | -0.71(-8.33%) |
Jun 24, 2016 | 8.794 | 9.282 | 8.474 | 8.474 | 14,944 | -0.45(-5.04%) |
Jun 23, 2016 | 8.538 | 9.436 | 8.538 | 8.923 | 8,690 | +0.45(+5.30%) |
Jun 22, 2016 | 8.859 | 9.307 | 8.474 | 8.474 | 6,924 | -0.19(-2.22%) |
Jun 21, 2016 | 9.051 | 9.565 | 8.666 | 8.666 | 9,764 | -0.45(-4.93%) |
Jun 20, 2016 | 8.602 | 9.180 | 8.602 | 9.115 | 2,913 | +0.58(+6.77%) |
Jun 17, 2016 | 8.474 | 8.666 | 8.474 | 8.538 | 3,115 | +0.13(+1.53%) |
Jun 16, 2016 | 8.859 | 8.987 | 8.409 | 8.409 | 15,325 | -0.58(-6.43%) |
Jun 15, 2016 | 8.409 | 9.115 | 8.409 | 8.987 | 4,166 | +0.39(+4.48%) |
Jun 14, 2016 | 8.923 | 9.372 | 8.345 | 8.602 | 9,231 | -0.26(-2.90%) |
Jun 13, 2016 | 9.115 | 9.436 | 8.859 | 8.859 | 8,545 | -0.32(-3.50%) |
Jun 10, 2016 | 9.501 | 9.565 | 9.115 | 9.180 | 4,559 | -0.32(-3.38%) |
Jun 09, 2016 | 9.950 | 10.14 | 9.501 | 9.501 | 5,837 | -0.45(-4.52%) |
Jun 08, 2016 | 10.40 | 10.47 | 9.950 | 9.950 | 6,109 | +0.00(+0.00%) |
Jun 07, 2016 | 10.27 | 10.27 | 9.950 | 9.950 | 5,586 | -0.45(-4.32%) |
Jun 06, 2016 | 9.629 | 10.40 | 9.629 | 10.40 | 2,925 | +0.77(+8.00%) |
Jun 03, 2016 | 9.950 | 10.01 | 9.629 | 9.629 | 3,740 | -0.26(-2.60%) |
Jun 02, 2016 | 10.21 | 10.38 | 9.436 | 9.886 | 21,638 | -0.32(-3.14%) |
Jun 01, 2016 | 10.46 | 10.53 | 10.21 | 10.21 | 12,061 | -0.19(-1.85%) |
May 31, 2016 | 10.01 | 10.59 | 10.01 | 10.40 | 12,497 | +0.26(+2.53%) |
May 27, 2016 | 9.180 | 10.14 | 10.14 | 10.14 | 24,410 | +0.84(+8.97%) |
May 26, 2016 | 9.629 | 9.629 | 8.987 | 9.307 | 13,680 | -0.32(-3.34%) |
May 25, 2016 | 10.01 | 10.08 | 9.180 | 9.629 | 17,611 | -0.32(-3.23%) |
May 24, 2016 | 10.78 | 10.78 | 9.822 | 9.950 | 15,765 | -0.71(-6.63%) |
May 23, 2016 | 10.59 | 10.85 | 10.24 | 10.66 | 7,290 | -0.19(-1.78%) |
May 20, 2016 | 11.17 | 11.49 | 10.46 | 10.85 | 4,581 | -0.26(-2.31%) |
May 19, 2016 | 11.17 | 11.35 | 10.40 | 11.11 | 11,455 | -0.06(-0.57%) |
May 18, 2016 | 10.91 | 11.30 | 10.78 | 11.17 | 10,477 | +0.19(+1.75%) |
May 17, 2016 | 10.85 | 11.45 | 10.78 | 10.98 | 8,893 | +0.19(+1.78%) |
May 16, 2016 | 10.85 | 11.17 | 10.40 | 10.78 | 7,946 | +0.00(+0.00%) |
May 13, 2016 | 10.27 | 10.85 | 10.01 | 10.78 | 26,884 | +0.00(+0.00%) |
May 12, 2016 | 11.55 | 11.68 | 10.72 | 10.78 | 15,128 | -0.58(-5.08%) |
May 11, 2016 | 10.98 | 11.81 | 10.91 | 11.36 | 8,516 | +0.19(+1.72%) |
May 10, 2016 | 10.98 | 11.55 | 10.72 | 11.17 | 15,893 | +0.19(+1.75%) |
May 09, 2016 | 12.26 | 12.26 | 10.66 | 10.98 | 31,067 | -0.90(-7.57%) |
May 06, 2016 | 12.07 | 12.45 | 11.68 | 11.88 | 11,469 | -0.32(-2.63%) |
May 05, 2016 | 13.22 | 13.54 | 11.94 | 12.20 | 15,349 | -0.96(-7.32%) |
May 04, 2016 | 12.52 | 13.16 | 11.88 | 13.16 | 45,318 | +0.90(+7.33%) |
May 03, 2016 | 14.32 | 14.32 | 11.62 | 12.26 | 48,932 | -2.25(-15.49%) |
May 02, 2016 | 14.70 | 14.83 | 13.10 | 14.51 | 41,158 | -0.19(-1.31%) |
Apr 29, 2016 | 16.69 | 16.69 | 13.93 | 14.70 | 68,408 | -0.06(-0.43%) |
Apr 28, 2016 | 13.54 | 15.34 | 12.71 | 14.76 | 118,916 | +1.86(+14.43%) |
Apr 27, 2016 | 12.20 | 13.48 | 12.17 | 12.90 | 66,587 | +0.83(+6.91%) |
Apr 26, 2016 | 11.88 | 12.20 | 11.68 | 12.07 | 55,837 | +0.45(+3.87%) |
Apr 25, 2016 | 10.66 | 12.29 | 10.59 | 11.62 | 64,415 | +1.22(+11.73%) |
Apr 22, 2016 | 9.244 | 10.40 | 9.244 | 10.40 | 29,178 | +1.18(+12.75%) |
Apr 21, 2016 | 8.666 | 9.436 | 8.666 | 9.223 | 20,864 | +0.62(+7.22%) |
Apr 20, 2016 | 8.602 | 8.998 | 8.602 | 8.602 | 30,983 | +0.19(+2.29%) |
Apr 19, 2016 | 8.859 | 9.244 | 8.409 | 8.409 | 29,617 | -0.45(-5.07%) |
Apr 18, 2016 | 8.538 | 9.115 | 8.345 | 8.859 | 35,922 | +0.39(+4.55%) |
Apr 15, 2016 | 7.511 | 8.923 | 7.382 | 8.474 | 53,843 | +1.03(+13.79%) |
Apr 14, 2016 | 7.382 | 7.575 | 7.382 | 7.446 | 13,866 | -0.06(-0.85%) |
Apr 13, 2016 | 7.125 | 7.639 | 7.125 | 7.511 | 32,534 | +0.32(+4.46%) |
Apr 12, 2016 | 7.382 | 7.382 | 7.125 | 7.190 | 17,215 | -0.19(-2.60%) |
Apr 11, 2016 | 7.382 | 7.382 | 7.125 | 7.382 | 17,064 | +0.06(+0.88%) |
Apr 08, 2016 | 7.382 | 7.382 | 6.933 | 7.318 | 17,896 | +0.06(+0.89%) |
Apr 07, 2016 | 7.382 | 7.382 | 7.125 | 7.254 | 5,323 | +0.00(+0.00%) |
Apr 06, 2016 | 7.061 | 7.318 | 6.997 | 7.254 | 11,257 | +0.19(+2.73%) |
Apr 05, 2016 | 6.997 | 7.318 | 6.997 | 7.061 | 11,616 | +0.00(+0.00%) |
Apr 04, 2016 | 7.382 | 7.446 | 6.997 | 7.061 | 16,427 | -0.26(-3.51%) |