Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.106 | 8.240 | 7.704 | 8.240 | 949,858 | +0.17(+2.14%) |
Jun 29, 2016 | 8.106 | 8.154 | 7.948 | 8.068 | 665,919 | +0.11(+1.32%) |
Jun 28, 2016 | 7.838 | 8.011 | 7.800 | 7.963 | 918,315 | +0.20(+2.59%) |
Jun 27, 2016 | 7.972 | 8.068 | 7.575 | 7.762 | 1,213,365 | -0.36(-4.48%) |
Jun 24, 2016 | 8.384 | 8.384 | 7.857 | 8.125 | 2,833,595 | -0.61(-7.01%) |
Jun 23, 2016 | 8.767 | 8.843 | 8.661 | 8.738 | 868,334 | +0.07(+0.77%) |
Jun 22, 2016 | 8.795 | 9.063 | 8.618 | 8.671 | 864,976 | -0.08(-0.88%) |
Jun 21, 2016 | 8.805 | 8.929 | 8.661 | 8.747 | 710,573 | -0.05(-0.54%) |
Jun 20, 2016 | 8.690 | 8.921 | 8.690 | 8.795 | 963,770 | +0.29(+3.37%) |
Jun 17, 2016 | 8.345 | 8.901 | 8.269 | 8.508 | 8,873,617 | +0.20(+2.42%) |
Jun 16, 2016 | 8.326 | 8.451 | 8.030 | 8.307 | 1,225,161 | -0.12(-1.48%) |
Jun 15, 2016 | 8.011 | 8.580 | 7.991 | 8.432 | 2,281,554 | +0.44(+5.51%) |
Jun 14, 2016 | 7.771 | 8.001 | 7.656 | 7.991 | 1,450,871 | +0.23(+2.96%) |
Jun 13, 2016 | 7.896 | 8.001 | 7.666 | 7.762 | 2,284,835 | +0.15(+2.01%) |
Jun 10, 2016 | 7.810 | 7.810 | 7.580 | 7.609 | 1,345,148 | -0.34(-4.33%) |
Jun 09, 2016 | 8.212 | 8.212 | 7.838 | 7.953 | 2,407,941 | -0.31(-3.71%) |
Jun 08, 2016 | 8.164 | 8.393 | 7.905 | 8.259 | 1,496,470 | +0.19(+2.37%) |
Jun 07, 2016 | 8.546 | 8.546 | 8.058 | 8.068 | 1,450,025 | -0.48(-5.60%) |
Jun 06, 2016 | 9.006 | 9.092 | 8.508 | 8.546 | 1,439,989 | -0.44(-4.90%) |
Jun 03, 2016 | 8.661 | 9.015 | 8.412 | 8.987 | 540,973 | +0.35(+4.10%) |
Jun 02, 2016 | 8.403 | 8.642 | 8.302 | 8.633 | 672,030 | +0.17(+2.04%) |
Jun 01, 2016 | 8.642 | 8.642 | 8.279 | 8.460 | 691,141 | -0.27(-3.07%) |
May 31, 2016 | 8.661 | 8.814 | 8.623 | 8.728 | 576,059 | +0.09(+1.00%) |
May 27, 2016 | 8.403 | 8.642 | 8.642 | 8.642 | 680,004 | +0.21(+2.50%) |
May 26, 2016 | 8.575 | 8.814 | 8.393 | 8.432 | 554,419 | -0.10(-1.12%) |
May 25, 2016 | 8.307 | 8.661 | 8.307 | 8.527 | 745,768 | +0.28(+3.36%) |
May 24, 2016 | 8.259 | 8.422 | 8.135 | 8.250 | 545,856 | +0.06(+0.70%) |
May 23, 2016 | 8.039 | 8.212 | 7.963 | 8.192 | 704,460 | +0.13(+1.66%) |
May 20, 2016 | 8.288 | 8.661 | 7.771 | 8.058 | 916,693 | -0.19(-2.32%) |
May 19, 2016 | 7.905 | 8.345 | 7.838 | 8.250 | 739,669 | -0.01(-0.12%) |
May 18, 2016 | 8.116 | 8.403 | 8.087 | 8.259 | 1,155,462 | +0.09(+1.05%) |
May 17, 2016 | 8.116 | 8.245 | 7.824 | 8.173 | 857,309 | +0.03(+0.35%) |
May 16, 2016 | 8.279 | 8.451 | 8.049 | 8.145 | 951,195 | -0.04(-0.47%) |
May 13, 2016 | 8.594 | 8.652 | 8.164 | 8.183 | 733,728 | -0.45(-5.21%) |
May 12, 2016 | 9.618 | 9.647 | 8.609 | 8.633 | 747,186 | -0.95(-9.89%) |
May 11, 2016 | 9.609 | 9.752 | 9.207 | 9.580 | 2,223,026 | +0.02(+0.20%) |
May 10, 2016 | 9.561 | 9.714 | 9.561 | 9.561 | 2,764,161 | +0.05(+0.55%) |
May 09, 2016 | 9.484 | 9.590 | 9.274 | 9.508 | 851,015 | -0.12(-1.24%) |
May 06, 2016 | 9.398 | 9.657 | 8.145 | 9.628 | 1,033,537 | +0.20(+2.13%) |
May 05, 2016 | 9.561 | 10.17 | 9.216 | 9.427 | 785,881 | -0.05(-0.51%) |
May 04, 2016 | 9.437 | 9.603 | 9.197 | 9.475 | 792,400 | -0.04(-0.40%) |
May 03, 2016 | 9.532 | 9.599 | 9.360 | 9.513 | 694,825 | -0.18(-1.88%) |
May 02, 2016 | 9.781 | 9.781 | 9.465 | 9.695 | 459,483 | -0.06(-0.59%) |
Apr 29, 2016 | 9.676 | 9.905 | 9.618 | 9.752 | 434,545 | +0.10(+0.99%) |
Apr 28, 2016 | 9.714 | 10.01 | 9.599 | 9.657 | 523,711 | -0.06(-0.59%) |
Apr 27, 2016 | 9.437 | 9.781 | 9.354 | 9.714 | 709,165 | +0.29(+3.05%) |
Apr 26, 2016 | 9.417 | 9.575 | 9.274 | 9.427 | 563,603 | +0.06(+0.61%) |
Apr 25, 2016 | 9.456 | 9.480 | 9.293 | 9.370 | 457,914 | -0.15(-1.61%) |
Apr 22, 2016 | 9.657 | 9.791 | 9.398 | 9.523 | 610,965 | -0.15(-1.58%) |
Apr 21, 2016 | 10.09 | 10.22 | 9.647 | 9.676 | 403,539 | -0.33(-3.25%) |
Apr 20, 2016 | 9.963 | 10.12 | 9.733 | 10.00 | 336,814 | +0.04(+0.38%) |
Apr 19, 2016 | 9.752 | 10.14 | 9.752 | 9.963 | 640,411 | +0.28(+2.87%) |
Apr 18, 2016 | 9.504 | 9.685 | 8.996 | 9.685 | 325,273 | +0.11(+1.20%) |
Apr 15, 2016 | 9.542 | 9.724 | 9.312 | 9.571 | 412,637 | +0.02(+0.20%) |
Apr 14, 2016 | 9.685 | 9.685 | 9.360 | 9.551 | 344,767 | -0.12(-1.29%) |
Apr 13, 2016 | 9.207 | 9.781 | 9.207 | 9.676 | 642,212 | +0.53(+5.75%) |
Apr 12, 2016 | 9.054 | 9.226 | 8.939 | 9.149 | 1,133,261 | +0.15(+1.70%) |
Apr 11, 2016 | 8.977 | 9.303 | 8.939 | 8.996 | 597,965 | +0.11(+1.18%) |
Apr 08, 2016 | 8.384 | 8.901 | 8.384 | 8.891 | 534,121 | +0.60(+7.27%) |
Apr 07, 2016 | 8.412 | 8.566 | 8.250 | 8.288 | 575,016 | -0.22(-2.59%) |
Apr 06, 2016 | 8.250 | 8.566 | 8.183 | 8.508 | 544,732 | +0.27(+3.25%) |
Apr 05, 2016 | 8.183 | 8.542 | 8.116 | 8.240 | 451,531 | -0.02(-0.23%) |
Apr 04, 2016 | 8.460 | 8.566 | 8.240 | 8.259 | 504,590 | -0.25(-2.92%) |