Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.870 | 8.930 | 8.760 | 8.910 | 397,669 | +0.03(+0.34%) |
Jun 29, 2016 | 8.880 | 9.080 | 8.800 | 8.880 | 385,531 | +0.01(+0.11%) |
Jun 28, 2016 | 8.700 | 8.890 | 8.562 | 8.870 | 409,690 | +0.21(+2.42%) |
Jun 27, 2016 | 8.860 | 8.880 | 8.560 | 8.660 | 420,464 | -0.30(-3.35%) |
Jun 24, 2016 | 8.930 | 9.140 | 8.880 | 8.960 | 517,427 | -0.27(-2.93%) |
Jun 23, 2016 | 9.240 | 9.290 | 9.170 | 9.230 | 383,281 | +0.07(+0.76%) |
Jun 22, 2016 | 9.230 | 9.298 | 9.090 | 9.160 | 255,437 | -0.07(-0.76%) |
Jun 21, 2016 | 9.200 | 9.260 | 9.150 | 9.230 | 277,533 | +0.07(+0.76%) |
Jun 20, 2016 | 9.200 | 9.310 | 9.110 | 9.160 | 358,896 | +0.02(+0.22%) |
Jun 17, 2016 | 9.260 | 9.430 | 9.010 | 9.140 | 461,295 | -0.09(-0.98%) |
Jun 16, 2016 | 9.250 | 9.250 | 9.120 | 9.230 | 386,634 | -0.07(-0.75%) |
Jun 15, 2016 | 9.310 | 9.370 | 9.225 | 9.300 | 265,648 | +0.02(+0.22%) |
Jun 14, 2016 | 9.250 | 9.340 | 9.140 | 9.280 | 269,738 | +0.01(+0.11%) |
Jun 13, 2016 | 9.240 | 9.430 | 9.230 | 9.270 | 274,490 | -0.01(-0.11%) |
Jun 10, 2016 | 9.480 | 9.480 | 9.280 | 9.280 | 286,060 | -0.28(-2.93%) |
Jun 09, 2016 | 9.540 | 9.590 | 9.460 | 9.560 | 224,843 | -0.01(-0.10%) |
Jun 08, 2016 | 9.700 | 9.780 | 9.565 | 9.570 | 431,882 | -0.14(-1.44%) |
Jun 07, 2016 | 9.690 | 9.750 | 9.580 | 9.710 | 247,278 | -0.01(-0.10%) |
Jun 06, 2016 | 9.640 | 9.740 | 9.540 | 9.720 | 260,101 | +0.08(+0.78%) |
Jun 03, 2016 | 9.610 | 9.680 | 9.600 | 9.645 | 317,834 | +0.04(+0.47%) |
Jun 02, 2016 | 9.670 | 9.670 | 9.470 | 9.600 | 285,752 | -0.11(-1.13%) |
Jun 01, 2016 | 9.550 | 9.710 | 9.490 | 9.710 | 448,412 | +0.11(+1.15%) |
May 31, 2016 | 9.750 | 9.750 | 9.490 | 9.600 | 409,278 | -0.17(-1.74%) |
May 27, 2016 | 9.480 | 9.770 | 9.770 | 9.770 | 438,900 | +0.32(+3.39%) |
May 26, 2016 | 9.310 | 9.480 | 9.310 | 9.450 | 252,073 | +0.13(+1.39%) |
May 25, 2016 | 9.420 | 9.460 | 9.310 | 9.320 | 236,957 | -0.09(-0.96%) |
May 24, 2016 | 9.180 | 9.430 | 9.180 | 9.410 | 314,803 | +0.23(+2.51%) |
May 23, 2016 | 9.220 | 9.350 | 9.150 | 9.180 | 449,998 | -0.08(-0.86%) |
May 20, 2016 | 8.970 | 9.270 | 8.900 | 9.260 | 703,801 | +0.36(+4.04%) |
May 19, 2016 | 9.310 | 9.346 | 8.755 | 8.900 | 933,317 | -0.47(-5.02%) |
May 18, 2016 | 9.500 | 9.930 | 9.170 | 9.370 | 977,879 | -0.35(-3.60%) |
May 17, 2016 | 9.950 | 9.980 | 9.690 | 9.720 | 831,007 | -0.27(-2.70%) |
May 16, 2016 | 9.940 | 10.12 | 9.930 | 9.990 | 451,107 | +0.02(+0.20%) |
May 13, 2016 | 10.03 | 10.11 | 9.940 | 9.970 | 373,620 | -0.04(-0.40%) |
May 12, 2016 | 10.21 | 10.25 | 9.950 | 10.01 | 407,733 | -0.19(-1.86%) |
May 11, 2016 | 10.32 | 10.43 | 10.18 | 10.20 | 332,549 | -0.10(-0.97%) |
May 10, 2016 | 10.26 | 10.42 | 10.17 | 10.30 | 521,134 | +0.03(+0.24%) |
May 09, 2016 | 10.25 | 10.35 | 10.16 | 10.28 | 247,053 | +0.06(+0.64%) |
May 06, 2016 | 10.17 | 10.28 | 10.11 | 10.21 | 255,504 | -0.04(-0.39%) |
May 05, 2016 | 10.34 | 10.40 | 10.24 | 10.25 | 239,777 | -0.10(-0.97%) |
May 04, 2016 | 10.57 | 10.61 | 10.33 | 10.35 | 522,027 | -0.30(-2.82%) |
May 03, 2016 | 10.58 | 10.69 | 10.51 | 10.65 | 577,191 | +0.04(+0.33%) |
May 02, 2016 | 10.57 | 10.66 | 10.43 | 10.62 | 320,200 | +0.04(+0.33%) |
Apr 29, 2016 | 10.97 | 11.00 | 10.58 | 10.58 | 424,784 | -0.43(-3.86%) |
Apr 28, 2016 | 11.11 | 11.12 | 11.00 | 11.01 | 350,743 | -0.12(-1.12%) |
Apr 27, 2016 | 10.90 | 11.13 | 10.90 | 11.13 | 479,317 | +0.19(+1.74%) |
Apr 26, 2016 | 10.96 | 11.00 | 10.86 | 10.94 | 474,786 | -0.03(-0.23%) |
Apr 25, 2016 | 11.00 | 11.05 | 10.91 | 10.96 | 448,235 | -0.01(-0.05%) |
Apr 22, 2016 | 10.86 | 11.00 | 10.85 | 10.97 | 355,051 | +0.08(+0.73%) |
Apr 21, 2016 | 10.89 | 10.94 | 10.85 | 10.89 | 488,397 | +0.01(+0.05%) |
Apr 20, 2016 | 10.79 | 10.89 | 10.73 | 10.88 | 452,255 | +0.08(+0.79%) |
Apr 19, 2016 | 10.75 | 10.97 | 10.72 | 10.80 | 741,184 | +0.06(+0.56%) |
Apr 18, 2016 | 10.62 | 10.79 | 10.59 | 10.74 | 237,061 | +0.12(+1.13%) |
Apr 15, 2016 | 10.67 | 10.72 | 10.59 | 10.62 | 307,362 | -0.10(-0.93%) |
Apr 14, 2016 | 10.61 | 10.73 | 10.50 | 10.72 | 364,835 | +0.11(+1.04%) |
Apr 13, 2016 | 10.49 | 10.63 | 10.41 | 10.61 | 332,620 | +0.18(+1.73%) |
Apr 12, 2016 | 10.44 | 10.53 | 10.31 | 10.43 | 324,878 | -0.01(-0.10%) |
Apr 11, 2016 | 10.50 | 10.66 | 10.38 | 10.44 | 478,893 | -0.04(-0.38%) |
Apr 08, 2016 | 10.46 | 10.50 | 10.36 | 10.48 | 295,483 | +0.12(+1.16%) |
Apr 07, 2016 | 10.26 | 10.39 | 10.22 | 10.36 | 494,288 | +0.09(+0.88%) |
Apr 06, 2016 | 10.40 | 10.40 | 10.18 | 10.27 | 401,040 | -0.12(-1.15%) |
Apr 05, 2016 | 10.45 | 10.48 | 10.34 | 10.39 | 549,635 | -0.11(-1.05%) |
Apr 04, 2016 | 10.42 | 10.53 | 10.34 | 10.50 | 447,848 | -0.05(-0.47%) |