Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.734 | 8.874 | 8.422 | 8.866 | 87,008 | +0.19(+2.25%) |
Jun 29, 2016 | 8.757 | 8.757 | 8.570 | 8.671 | 65,445 | +0.07(+0.82%) |
Jun 28, 2016 | 8.539 | 8.640 | 8.508 | 8.601 | 95,034 | +0.17(+2.03%) |
Jun 27, 2016 | 8.625 | 8.625 | 8.399 | 8.430 | 117,224 | -0.33(-3.74%) |
Jun 24, 2016 | 8.765 | 8.996 | 8.625 | 8.757 | 314,880 | -0.41(-4.42%) |
Jun 23, 2016 | 8.975 | 9.170 | 8.975 | 9.162 | 98,519 | +0.20(+2.26%) |
Jun 22, 2016 | 9.061 | 9.123 | 8.960 | 8.960 | 119,815 | -0.07(-0.78%) |
Jun 21, 2016 | 9.045 | 9.115 | 8.952 | 9.030 | 36,487 | -0.01(-0.09%) |
Jun 20, 2016 | 9.100 | 9.217 | 9.006 | 9.038 | 100,331 | +0.05(+0.52%) |
Jun 17, 2016 | 8.928 | 8.928 | 8.889 | 8.991 | 219,620 | +0.08(+0.87%) |
Jun 16, 2016 | 8.827 | 8.936 | 8.792 | 8.913 | 47,191 | +0.02(+0.26%) |
Jun 15, 2016 | 8.944 | 8.983 | 8.851 | 8.889 | 51,303 | -0.01(-0.09%) |
Jun 14, 2016 | 8.921 | 8.983 | 8.851 | 8.897 | 40,040 | -0.07(-0.78%) |
Jun 13, 2016 | 8.960 | 8.991 | 8.889 | 8.967 | 124,776 | +0.02(+0.17%) |
Jun 10, 2016 | 8.999 | 9.061 | 8.936 | 8.952 | 102,300 | -0.05(-0.52%) |
Jun 09, 2016 | 9.076 | 9.076 | 8.960 | 8.999 | 67,791 | -0.10(-1.11%) |
Jun 08, 2016 | 9.026 | 9.123 | 8.983 | 9.100 | 47,078 | +0.12(+1.30%) |
Jun 07, 2016 | 9.069 | 9.100 | 8.944 | 8.983 | 31,840 | -0.08(-0.86%) |
Jun 06, 2016 | 8.991 | 9.154 | 8.991 | 9.061 | 55,474 | +0.08(+0.87%) |
Jun 03, 2016 | 8.975 | 8.991 | 8.765 | 8.983 | 94,186 | -0.03(-0.35%) |
Jun 02, 2016 | 9.022 | 9.038 | 8.960 | 9.014 | 44,158 | -0.05(-0.52%) |
Jun 01, 2016 | 8.960 | 9.115 | 8.944 | 9.061 | 81,973 | +0.07(+0.78%) |
May 31, 2016 | 9.022 | 9.022 | 8.960 | 8.991 | 66,636 | -0.02(-0.17%) |
May 27, 2016 | 8.874 | 9.006 | 9.006 | 9.006 | 74,445 | +0.16(+1.85%) |
May 26, 2016 | 8.905 | 8.907 | 8.827 | 8.843 | 43,537 | -0.06(-0.70%) |
May 25, 2016 | 8.944 | 8.960 | 8.866 | 8.905 | 46,815 | -0.04(-0.44%) |
May 24, 2016 | 8.804 | 8.960 | 8.765 | 8.944 | 166,140 | +0.21(+2.41%) |
May 23, 2016 | 8.749 | 8.788 | 8.714 | 8.734 | 59,714 | -0.01(-0.09%) |
May 20, 2016 | 8.718 | 8.765 | 8.679 | 8.741 | 90,404 | +0.08(+0.90%) |
May 19, 2016 | 8.671 | 8.741 | 8.609 | 8.664 | 60,680 | -0.06(-0.71%) |
May 18, 2016 | 8.422 | 8.734 | 8.422 | 8.726 | 58,637 | +0.23(+2.75%) |
May 17, 2016 | 8.897 | 8.897 | 8.430 | 8.492 | 107,362 | -0.39(-4.39%) |
May 16, 2016 | 8.749 | 8.905 | 8.632 | 8.882 | 159,065 | +0.23(+2.70%) |
May 13, 2016 | 8.640 | 8.749 | 8.461 | 8.648 | 79,850 | +0.02(+0.18%) |
May 12, 2016 | 8.726 | 8.751 | 8.508 | 8.632 | 72,172 | -0.09(-0.98%) |
May 11, 2016 | 8.687 | 8.803 | 8.449 | 8.718 | 78,226 | +0.02(+0.27%) |
May 10, 2016 | 8.625 | 8.757 | 8.504 | 8.695 | 111,169 | +0.12(+1.36%) |
May 09, 2016 | 8.430 | 8.578 | 8.422 | 8.578 | 66,910 | +0.12(+1.47%) |
May 06, 2016 | 8.274 | 8.453 | 8.274 | 8.453 | 66,523 | +0.17(+2.07%) |
May 05, 2016 | 8.484 | 8.570 | 8.282 | 8.282 | 59,139 | -0.19(-2.30%) |
May 04, 2016 | 8.523 | 8.554 | 8.399 | 8.477 | 39,096 | -0.08(-0.96%) |
May 03, 2016 | 8.636 | 8.690 | 8.419 | 8.558 | 76,079 | -0.13(-1.51%) |
May 02, 2016 | 8.612 | 8.697 | 8.551 | 8.690 | 52,486 | +0.12(+1.44%) |
Apr 29, 2016 | 8.589 | 8.666 | 8.527 | 8.566 | 56,685 | -0.02(-0.18%) |
Apr 28, 2016 | 8.682 | 8.763 | 8.574 | 8.582 | 57,133 | -0.17(-1.94%) |
Apr 27, 2016 | 8.736 | 8.860 | 8.705 | 8.751 | 61,371 | -0.02(-0.18%) |
Apr 26, 2016 | 8.690 | 8.883 | 8.597 | 8.767 | 110,883 | +0.09(+1.07%) |
Apr 25, 2016 | 8.605 | 8.690 | 8.558 | 8.674 | 60,369 | +0.02(+0.27%) |
Apr 22, 2016 | 8.605 | 8.682 | 8.582 | 8.651 | 43,999 | +0.05(+0.54%) |
Apr 21, 2016 | 8.597 | 8.666 | 8.582 | 8.605 | 98,976 | +0.01(+0.09%) |
Apr 20, 2016 | 8.589 | 8.736 | 8.543 | 8.597 | 64,093 | +0.00(+0.00%) |
Apr 19, 2016 | 8.628 | 8.759 | 8.551 | 8.597 | 71,733 | -0.05(-0.54%) |
Apr 18, 2016 | 8.489 | 8.643 | 8.458 | 8.643 | 93,061 | +0.20(+2.38%) |
Apr 15, 2016 | 8.342 | 8.489 | 8.342 | 8.443 | 71,079 | +0.05(+0.64%) |
Apr 14, 2016 | 8.280 | 8.458 | 8.049 | 8.388 | 111,460 | +0.08(+1.02%) |
Apr 13, 2016 | 8.180 | 8.419 | 8.180 | 8.303 | 97,643 | +0.17(+2.09%) |
Apr 12, 2016 | 7.925 | 8.164 | 7.925 | 8.134 | 64,873 | +0.21(+2.63%) |
Apr 11, 2016 | 8.010 | 8.172 | 7.917 | 7.925 | 67,090 | -0.02(-0.29%) |
Apr 08, 2016 | 7.987 | 8.018 | 7.917 | 7.948 | 44,167 | +0.02(+0.29%) |
Apr 07, 2016 | 7.971 | 8.025 | 7.863 | 7.925 | 75,445 | -0.12(-1.44%) |
Apr 06, 2016 | 7.995 | 8.049 | 7.956 | 8.041 | 94,761 | +0.08(+1.07%) |
Apr 05, 2016 | 7.995 | 8.041 | 7.929 | 7.956 | 114,522 | -0.08(-0.96%) |
Apr 04, 2016 | 7.995 | 8.049 | 7.948 | 8.033 | 87,887 | +0.05(+0.58%) |