Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 9.040 | 9.214 | 8.980 | 9.207 | 578,235 | +0.16(+1.77%) |
Jun 29, 2016 | 8.993 | 9.093 | 8.960 | 9.047 | 447,167 | +0.09(+1.04%) |
Jun 28, 2016 | 8.746 | 8.973 | 8.746 | 8.953 | 601,512 | +0.26(+3.00%) |
Jun 27, 2016 | 8.798 | 8.805 | 8.561 | 8.693 | 675,263 | -0.15(-1.64%) |
Jun 24, 2016 | 8.620 | 9.002 | 8.580 | 8.838 | 1,243,418 | +0.03(+0.37%) |
Jun 23, 2016 | 8.857 | 8.890 | 8.706 | 8.805 | 513,845 | -0.02(-0.22%) |
Jun 22, 2016 | 8.871 | 8.917 | 8.791 | 8.824 | 1,584,335 | -0.09(-0.96%) |
Jun 21, 2016 | 8.963 | 9.157 | 8.838 | 8.910 | 588,432 | -0.05(-0.52%) |
Jun 20, 2016 | 8.963 | 9.134 | 8.943 | 8.956 | 558,755 | -0.01(-0.07%) |
Jun 17, 2016 | 9.002 | 9.062 | 8.871 | 8.963 | 1,215,011 | -0.05(-0.59%) |
Jun 16, 2016 | 8.970 | 9.035 | 8.917 | 9.016 | 317,555 | +0.02(+0.22%) |
Jun 15, 2016 | 8.989 | 9.068 | 8.963 | 8.996 | 359,714 | +0.02(+0.22%) |
Jun 14, 2016 | 9.029 | 9.035 | 8.917 | 8.976 | 367,000 | -0.05(-0.51%) |
Jun 13, 2016 | 9.154 | 9.204 | 8.963 | 9.022 | 316,105 | -0.15(-1.58%) |
Jun 10, 2016 | 9.062 | 9.214 | 8.825 | 9.167 | 351,278 | +0.05(+0.51%) |
Jun 09, 2016 | 9.181 | 9.220 | 9.022 | 9.121 | 404,383 | -0.04(-0.43%) |
Jun 08, 2016 | 8.989 | 9.181 | 8.943 | 9.161 | 344,294 | +0.19(+2.13%) |
Jun 07, 2016 | 8.897 | 9.062 | 8.895 | 8.970 | 899,653 | +0.05(+0.52%) |
Jun 06, 2016 | 9.016 | 9.057 | 8.877 | 8.923 | 464,008 | -0.09(-0.95%) |
Jun 03, 2016 | 8.851 | 9.042 | 8.844 | 9.009 | 489,291 | +0.20(+2.25%) |
Jun 02, 2016 | 8.864 | 8.930 | 8.739 | 8.811 | 595,530 | -0.07(-0.82%) |
Jun 01, 2016 | 8.818 | 9.022 | 8.805 | 8.884 | 763,809 | +0.05(+0.60%) |
May 31, 2016 | 8.758 | 8.851 | 8.679 | 8.831 | 1,303,263 | +0.10(+1.13%) |
May 27, 2016 | 8.666 | 8.732 | 8.732 | 8.732 | 559,798 | +0.04(+0.46%) |
May 26, 2016 | 8.653 | 8.732 | 8.640 | 8.693 | 510,702 | +0.03(+0.38%) |
May 25, 2016 | 8.765 | 8.765 | 8.590 | 8.660 | 1,199,242 | -0.11(-1.20%) |
May 24, 2016 | 8.534 | 8.811 | 8.511 | 8.765 | 2,264,998 | +0.24(+2.86%) |
May 23, 2016 | 8.567 | 8.627 | 8.481 | 8.521 | 976,616 | -0.07(-0.77%) |
May 20, 2016 | 8.336 | 8.587 | 8.264 | 8.587 | 901,612 | +0.30(+3.58%) |
May 19, 2016 | 8.534 | 8.567 | 8.290 | 8.290 | 1,112,452 | -0.23(-2.71%) |
May 18, 2016 | 8.613 | 8.745 | 8.475 | 8.521 | 528,674 | -0.11(-1.30%) |
May 17, 2016 | 8.745 | 8.970 | 8.620 | 8.633 | 650,330 | -0.13(-1.43%) |
May 16, 2016 | 8.805 | 8.877 | 8.673 | 8.758 | 557,783 | -0.02(-0.23%) |
May 13, 2016 | 8.798 | 8.824 | 8.653 | 8.778 | 617,133 | -0.05(-0.60%) |
May 12, 2016 | 8.640 | 8.970 | 8.462 | 8.831 | 918,306 | +0.16(+1.83%) |
May 11, 2016 | 8.904 | 8.930 | 8.653 | 8.673 | 497,098 | -0.22(-2.52%) |
May 10, 2016 | 8.950 | 8.950 | 8.765 | 8.897 | 628,819 | -0.07(-0.81%) |
May 09, 2016 | 8.805 | 9.032 | 8.805 | 8.970 | 476,683 | +0.14(+1.57%) |
May 06, 2016 | 8.752 | 8.831 | 8.620 | 8.831 | 1,244,414 | +0.08(+0.90%) |
May 05, 2016 | 8.910 | 8.910 | 8.712 | 8.752 | 1,024,196 | -0.15(-1.63%) |
May 04, 2016 | 8.686 | 8.937 | 8.686 | 8.897 | 1,010,865 | +0.19(+2.20%) |
May 03, 2016 | 8.666 | 8.739 | 8.583 | 8.706 | 640,907 | +0.01(+0.08%) |
May 02, 2016 | 8.396 | 8.719 | 8.383 | 8.699 | 896,431 | +0.31(+3.70%) |
Apr 29, 2016 | 8.554 | 8.627 | 8.369 | 8.389 | 2,786,848 | -0.22(-2.53%) |
Apr 28, 2016 | 8.627 | 8.725 | 8.594 | 8.607 | 334,541 | -0.06(-0.68%) |
Apr 27, 2016 | 8.633 | 8.686 | 8.580 | 8.666 | 388,084 | +0.04(+0.46%) |
Apr 26, 2016 | 8.561 | 8.640 | 8.475 | 8.627 | 874,672 | +0.08(+0.93%) |
Apr 25, 2016 | 8.475 | 8.574 | 8.409 | 8.547 | 1,236,539 | +0.07(+0.78%) |
Apr 22, 2016 | 8.376 | 8.541 | 8.376 | 8.481 | 1,006,096 | +0.09(+1.10%) |
Apr 21, 2016 | 8.389 | 8.501 | 8.336 | 8.389 | 658,694 | -0.10(-1.17%) |
Apr 20, 2016 | 8.495 | 8.528 | 8.458 | 8.488 | 659,127 | -0.03(-0.39%) |
Apr 19, 2016 | 8.574 | 8.620 | 8.501 | 8.521 | 354,750 | -0.05(-0.62%) |
Apr 18, 2016 | 8.574 | 8.603 | 8.406 | 8.574 | 727,622 | +0.01(+0.15%) |
Apr 15, 2016 | 8.501 | 8.613 | 8.429 | 8.561 | 801,462 | +0.06(+0.70%) |
Apr 14, 2016 | 8.541 | 8.541 | 8.396 | 8.501 | 790,427 | -0.05(-0.62%) |
Apr 13, 2016 | 8.396 | 8.557 | 8.340 | 8.554 | 1,123,003 | +0.16(+1.97%) |
Apr 12, 2016 | 8.376 | 8.442 | 8.224 | 8.389 | 731,210 | +0.05(+0.55%) |
Apr 11, 2016 | 8.416 | 8.435 | 8.303 | 8.343 | 464,864 | -0.05(-0.63%) |
Apr 08, 2016 | 8.396 | 8.429 | 8.336 | 8.396 | 559,643 | +0.04(+0.47%) |
Apr 07, 2016 | 8.251 | 8.376 | 8.221 | 8.356 | 734,265 | +0.07(+0.80%) |
Apr 06, 2016 | 8.277 | 8.303 | 8.224 | 8.290 | 733,278 | +0.01(+0.16%) |
Apr 05, 2016 | 8.343 | 8.343 | 8.204 | 8.277 | 438,506 | -0.11(-1.26%) |
Apr 04, 2016 | 8.369 | 8.416 | 8.224 | 8.383 | 786,953 | +0.03(+0.39%) |