Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.890 | 9.020 | 8.860 | 8.920 | 298,892 | +0.03(+0.34%) |
Jun 29, 2016 | 8.790 | 8.950 | 8.700 | 8.890 | 216,794 | +0.16(+1.83%) |
Jun 28, 2016 | 8.450 | 8.830 | 8.450 | 8.730 | 181,382 | +0.33(+3.93%) |
Jun 27, 2016 | 8.520 | 8.750 | 8.310 | 8.400 | 175,211 | -0.22(-2.55%) |
Jun 24, 2016 | 8.420 | 8.760 | 8.350 | 8.620 | 434,856 | -0.15(-1.71%) |
Jun 23, 2016 | 8.740 | 8.810 | 8.620 | 8.770 | 220,604 | +0.02(+0.23%) |
Jun 22, 2016 | 8.780 | 8.800 | 8.660 | 8.750 | 109,588 | +0.01(+0.11%) |
Jun 21, 2016 | 8.800 | 8.830 | 8.650 | 8.740 | 125,030 | -0.03(-0.34%) |
Jun 20, 2016 | 8.940 | 8.990 | 8.770 | 8.770 | 188,267 | +0.01(+0.11%) |
Jun 17, 2016 | 8.790 | 8.880 | 8.740 | 8.760 | 359,669 | +0.00(+0.00%) |
Jun 16, 2016 | 8.470 | 8.770 | 8.400 | 8.760 | 270,139 | +0.27(+3.18%) |
Jun 15, 2016 | 8.240 | 8.610 | 8.100 | 8.490 | 156,091 | +0.29(+3.54%) |
Jun 14, 2016 | 8.150 | 8.260 | 8.050 | 8.200 | 155,296 | +0.05(+0.61%) |
Jun 13, 2016 | 8.170 | 8.210 | 8.010 | 8.150 | 121,891 | -0.07(-0.85%) |
Jun 10, 2016 | 8.370 | 8.510 | 8.090 | 8.220 | 179,173 | -0.31(-3.63%) |
Jun 09, 2016 | 8.410 | 8.560 | 8.340 | 8.530 | 180,276 | +0.07(+0.83%) |
Jun 08, 2016 | 8.250 | 8.460 | 8.080 | 8.460 | 209,703 | +0.21(+2.55%) |
Jun 07, 2016 | 8.090 | 8.280 | 8.050 | 8.250 | 237,965 | +0.16(+1.98%) |
Jun 06, 2016 | 7.570 | 8.120 | 7.570 | 8.090 | 369,393 | +0.51(+6.73%) |
Jun 03, 2016 | 7.610 | 7.726 | 7.490 | 7.580 | 117,286 | -0.02(-0.26%) |
Jun 02, 2016 | 7.480 | 7.600 | 7.400 | 7.600 | 91,271 | +0.09(+1.20%) |
Jun 01, 2016 | 7.310 | 7.520 | 7.295 | 7.510 | 333,444 | +0.11(+1.49%) |
May 31, 2016 | 7.350 | 7.410 | 7.280 | 7.400 | 172,389 | +0.08(+1.09%) |
May 27, 2016 | 7.240 | 7.320 | 7.320 | 7.320 | 84,900 | +0.10(+1.39%) |
May 26, 2016 | 7.190 | 7.350 | 7.130 | 7.220 | 178,898 | +0.03(+0.42%) |
May 25, 2016 | 7.320 | 7.490 | 7.120 | 7.190 | 122,622 | -0.11(-1.51%) |
May 24, 2016 | 7.130 | 7.320 | 7.090 | 7.300 | 289,690 | +0.20(+2.82%) |
May 23, 2016 | 6.910 | 7.170 | 6.890 | 7.100 | 123,571 | +0.18(+2.60%) |
May 20, 2016 | 6.790 | 6.990 | 6.790 | 6.920 | 328,702 | +0.16(+2.37%) |
May 19, 2016 | 6.750 | 6.880 | 6.700 | 6.760 | 397,388 | -0.02(-0.29%) |
May 18, 2016 | 6.620 | 6.840 | 6.590 | 6.780 | 356,002 | +0.13(+1.95%) |
May 17, 2016 | 6.780 | 6.930 | 6.560 | 6.650 | 384,983 | -0.15(-2.21%) |
May 16, 2016 | 6.980 | 7.000 | 6.790 | 6.800 | 247,292 | -0.16(-2.30%) |
May 13, 2016 | 7.220 | 7.575 | 6.950 | 6.960 | 195,041 | -0.30(-4.13%) |
May 12, 2016 | 7.020 | 7.330 | 6.820 | 7.260 | 288,294 | +0.25(+3.57%) |
May 11, 2016 | 7.090 | 7.220 | 6.990 | 7.010 | 158,825 | -0.07(-0.99%) |
May 10, 2016 | 7.110 | 7.300 | 7.050 | 7.080 | 125,917 | -0.03(-0.42%) |
May 09, 2016 | 7.130 | 7.220 | 6.850 | 7.110 | 192,886 | -0.02(-0.28%) |
May 06, 2016 | 7.530 | 7.820 | 7.020 | 7.130 | 515,919 | -0.42(-5.56%) |
May 05, 2016 | 7.710 | 7.710 | 7.470 | 7.550 | 158,908 | -0.15(-1.95%) |
May 04, 2016 | 7.630 | 7.750 | 7.540 | 7.700 | 228,106 | +0.06(+0.79%) |
May 03, 2016 | 7.670 | 7.760 | 7.460 | 7.640 | 210,656 | -0.08(-1.04%) |
May 02, 2016 | 7.700 | 7.770 | 7.630 | 7.720 | 168,576 | +0.03(+0.39%) |
Apr 29, 2016 | 7.750 | 7.870 | 7.620 | 7.690 | 199,312 | -0.09(-1.16%) |
Apr 28, 2016 | 7.760 | 7.820 | 7.730 | 7.780 | 209,582 | +0.05(+0.65%) |
Apr 27, 2016 | 7.890 | 7.890 | 7.560 | 7.730 | 175,620 | -0.10(-1.28%) |
Apr 26, 2016 | 7.830 | 7.920 | 7.770 | 7.830 | 269,719 | +0.05(+0.64%) |
Apr 25, 2016 | 7.610 | 7.855 | 7.610 | 7.780 | 133,099 | +0.13(+1.70%) |
Apr 22, 2016 | 7.700 | 7.780 | 7.505 | 7.650 | 96,734 | -0.02(-0.26%) |
Apr 21, 2016 | 7.650 | 7.750 | 7.525 | 7.670 | 146,917 | +0.00(+0.00%) |
Apr 20, 2016 | 7.600 | 7.740 | 7.455 | 7.670 | 165,983 | +0.10(+1.32%) |
Apr 19, 2016 | 7.680 | 7.710 | 7.490 | 7.570 | 148,845 | -0.11(-1.43%) |
Apr 18, 2016 | 7.670 | 7.740 | 7.530 | 7.680 | 136,520 | +0.04(+0.52%) |
Apr 15, 2016 | 7.600 | 7.750 | 7.540 | 7.640 | 126,292 | +0.00(+0.00%) |
Apr 14, 2016 | 7.870 | 7.870 | 7.590 | 7.640 | 134,304 | -0.21(-2.68%) |
Apr 13, 2016 | 7.640 | 7.870 | 7.460 | 7.850 | 174,768 | +0.25(+3.29%) |
Apr 12, 2016 | 7.690 | 7.770 | 7.455 | 7.600 | 76,075 | -0.07(-0.91%) |
Apr 11, 2016 | 7.600 | 7.780 | 7.480 | 7.670 | 83,079 | +0.03(+0.39%) |
Apr 08, 2016 | 7.515 | 7.800 | 7.500 | 7.640 | 162,252 | -0.09(-1.16%) |
Apr 07, 2016 | 7.660 | 7.780 | 7.590 | 7.730 | 131,895 | +0.03(+0.39%) |
Apr 06, 2016 | 7.640 | 7.820 | 7.510 | 7.700 | 227,413 | +0.09(+1.18%) |
Apr 05, 2016 | 7.790 | 7.860 | 7.580 | 7.610 | 205,313 | -0.23(-2.93%) |
Apr 04, 2016 | 7.750 | 7.890 | 7.720 | 7.840 | 280,104 | +0.11(+1.42%) |