Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.080 | 8.280 | 8.030 | 8.270 | 99,762 | +0.18(+2.22%) |
Jun 29, 2016 | 7.870 | 8.100 | 7.790 | 8.090 | 132,237 | +0.30(+3.85%) |
Jun 28, 2016 | 7.820 | 8.388 | 7.750 | 7.790 | 199,652 | +0.02(+0.26%) |
Jun 27, 2016 | 7.890 | 8.150 | 7.590 | 7.770 | 154,921 | -0.18(-2.26%) |
Jun 24, 2016 | 8.110 | 8.170 | 7.870 | 7.950 | 929,256 | -0.34(-4.10%) |
Jun 23, 2016 | 8.320 | 8.390 | 8.250 | 8.290 | 126,039 | +0.06(+0.73%) |
Jun 22, 2016 | 8.340 | 8.410 | 8.220 | 8.230 | 101,396 | -0.12(-1.44%) |
Jun 21, 2016 | 8.400 | 8.410 | 8.190 | 8.350 | 115,798 | -0.06(-0.71%) |
Jun 20, 2016 | 8.250 | 8.530 | 8.250 | 8.410 | 96,099 | +0.22(+2.69%) |
Jun 17, 2016 | 8.180 | 8.240 | 8.050 | 8.190 | 287,860 | -0.02(-0.24%) |
Jun 16, 2016 | 8.190 | 8.220 | 8.010 | 8.210 | 60,192 | -0.04(-0.48%) |
Jun 15, 2016 | 8.180 | 8.330 | 8.050 | 8.250 | 111,807 | +0.08(+0.98%) |
Jun 14, 2016 | 8.140 | 8.235 | 8.060 | 8.170 | 89,821 | +0.00(+0.00%) |
Jun 13, 2016 | 8.240 | 8.340 | 8.080 | 8.170 | 95,149 | -0.13(-1.57%) |
Jun 10, 2016 | 8.400 | 8.540 | 8.260 | 8.300 | 135,034 | -0.17(-2.01%) |
Jun 09, 2016 | 8.390 | 8.570 | 8.290 | 8.470 | 136,323 | +0.06(+0.71%) |
Jun 08, 2016 | 8.360 | 8.500 | 8.160 | 8.410 | 210,590 | +0.04(+0.48%) |
Jun 07, 2016 | 8.410 | 8.490 | 8.350 | 8.370 | 121,919 | -0.08(-0.95%) |
Jun 06, 2016 | 8.440 | 8.580 | 8.360 | 8.450 | 218,304 | +0.00(+0.00%) |
Jun 03, 2016 | 8.520 | 8.560 | 8.360 | 8.450 | 148,171 | -0.08(-0.94%) |
Jun 02, 2016 | 8.360 | 8.640 | 8.360 | 8.530 | 257,960 | +0.18(+2.16%) |
Jun 01, 2016 | 8.560 | 8.735 | 8.280 | 8.350 | 388,499 | -0.27(-3.13%) |
May 31, 2016 | 8.820 | 8.820 | 8.540 | 8.620 | 226,680 | -0.15(-1.71%) |
May 27, 2016 | 8.570 | 8.770 | 8.770 | 8.770 | 276,800 | +0.22(+2.57%) |
May 26, 2016 | 8.230 | 8.560 | 8.110 | 8.550 | 88,296 | +0.31(+3.76%) |
May 25, 2016 | 8.460 | 8.594 | 8.220 | 8.240 | 136,958 | -0.23(-2.72%) |
May 24, 2016 | 8.220 | 8.630 | 8.210 | 8.470 | 110,472 | +0.28(+3.42%) |
May 23, 2016 | 8.100 | 8.250 | 8.070 | 8.190 | 149,413 | +0.11(+1.36%) |
May 20, 2016 | 8.100 | 8.191 | 7.980 | 8.080 | 162,938 | -0.02(-0.25%) |
May 19, 2016 | 8.220 | 8.360 | 8.050 | 8.100 | 147,131 | -0.19(-2.29%) |
May 18, 2016 | 7.950 | 8.320 | 7.630 | 8.290 | 222,980 | +0.33(+4.15%) |
May 17, 2016 | 8.120 | 8.120 | 7.900 | 7.960 | 154,856 | -0.19(-2.33%) |
May 16, 2016 | 8.080 | 8.250 | 7.920 | 8.150 | 94,833 | +0.07(+0.87%) |
May 13, 2016 | 8.110 | 8.110 | 8.040 | 8.080 | 94,238 | -0.03(-0.37%) |
May 12, 2016 | 8.390 | 8.440 | 8.110 | 8.110 | 74,241 | -0.26(-3.11%) |
May 11, 2016 | 8.550 | 8.670 | 8.360 | 8.370 | 114,170 | -0.20(-2.33%) |
May 10, 2016 | 8.580 | 8.580 | 8.210 | 8.570 | 214,960 | +0.49(+6.06%) |
May 09, 2016 | 8.000 | 8.140 | 7.990 | 8.080 | 67,434 | +0.05(+0.62%) |
May 06, 2016 | 7.890 | 8.060 | 7.890 | 8.030 | 41,538 | +0.08(+1.01%) |
May 05, 2016 | 8.240 | 8.450 | 7.890 | 7.950 | 142,286 | -0.24(-2.93%) |
May 04, 2016 | 8.070 | 8.260 | 8.050 | 8.190 | 64,738 | +0.07(+0.86%) |
May 03, 2016 | 8.160 | 8.160 | 7.980 | 8.120 | 58,602 | -0.13(-1.58%) |
May 02, 2016 | 8.220 | 8.310 | 8.110 | 8.250 | 98,469 | +0.08(+0.98%) |
Apr 29, 2016 | 8.210 | 8.400 | 8.070 | 8.170 | 73,185 | -0.09(-1.09%) |
Apr 28, 2016 | 8.500 | 8.630 | 8.250 | 8.260 | 78,341 | -0.23(-2.71%) |
Apr 27, 2016 | 8.390 | 8.620 | 8.330 | 8.490 | 96,597 | +0.09(+1.07%) |
Apr 26, 2016 | 8.260 | 8.480 | 8.120 | 8.400 | 105,770 | +0.12(+1.45%) |
Apr 25, 2016 | 8.230 | 8.325 | 8.160 | 8.280 | 103,933 | +0.01(+0.12%) |
Apr 22, 2016 | 8.310 | 8.460 | 8.250 | 8.270 | 75,861 | -0.07(-0.84%) |
Apr 21, 2016 | 8.270 | 8.380 | 8.260 | 8.340 | 163,099 | +0.09(+1.09%) |
Apr 20, 2016 | 8.290 | 8.400 | 8.200 | 8.250 | 82,426 | -0.07(-0.84%) |
Apr 19, 2016 | 8.270 | 8.380 | 8.270 | 8.320 | 60,991 | +0.04(+0.48%) |
Apr 18, 2016 | 8.120 | 8.330 | 8.100 | 8.280 | 107,111 | +0.10(+1.22%) |
Apr 15, 2016 | 8.140 | 8.280 | 8.090 | 8.180 | 70,162 | -0.01(-0.12%) |
Apr 14, 2016 | 8.150 | 8.280 | 8.110 | 8.190 | 81,611 | +0.02(+0.24%) |
Apr 13, 2016 | 8.050 | 8.170 | 7.910 | 8.170 | 106,376 | +0.14(+1.74%) |
Apr 12, 2016 | 7.930 | 8.105 | 7.850 | 8.030 | 65,933 | +0.10(+1.26%) |
Apr 11, 2016 | 8.020 | 8.400 | 7.904 | 7.930 | 116,671 | -0.07(-0.88%) |
Apr 08, 2016 | 8.050 | 8.050 | 7.833 | 8.000 | 93,382 | -0.01(-0.12%) |
Apr 07, 2016 | 8.010 | 8.110 | 7.960 | 8.010 | 176,848 | -0.07(-0.87%) |
Apr 06, 2016 | 7.990 | 8.140 | 7.740 | 8.080 | 91,970 | +0.08(+1.00%) |
Apr 05, 2016 | 8.080 | 8.140 | 7.940 | 8.000 | 235,293 | -0.08(-0.99%) |
Apr 04, 2016 | 8.060 | 8.170 | 7.995 | 8.080 | 291,856 | +0.06(+0.75%) |