Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.114 | 7.351 | 7.114 | 7.346 | 213,599 | +0.26(+3.71%) |
Jun 29, 2016 | 7.646 | 7.646 | 7.053 | 7.083 | 237,420 | -0.42(-5.62%) |
Jun 28, 2016 | 7.791 | 7.806 | 7.480 | 7.505 | 96,807 | -0.20(-2.61%) |
Jun 27, 2016 | 7.962 | 7.962 | 7.696 | 7.706 | 125,067 | -0.33(-4.12%) |
Jun 24, 2016 | 8.032 | 8.273 | 7.912 | 8.037 | 197,365 | -0.33(-3.90%) |
Jun 23, 2016 | 8.127 | 8.394 | 8.062 | 8.363 | 86,269 | +0.29(+3.54%) |
Jun 22, 2016 | 8.268 | 8.293 | 8.072 | 8.077 | 74,971 | -0.18(-2.13%) |
Jun 21, 2016 | 8.439 | 8.439 | 8.207 | 8.253 | 87,383 | -0.17(-1.97%) |
Jun 20, 2016 | 8.489 | 8.499 | 8.384 | 8.419 | 95,855 | +0.01(+0.12%) |
Jun 17, 2016 | 8.193 | 8.449 | 8.047 | 8.409 | 209,833 | +0.24(+2.89%) |
Jun 16, 2016 | 8.173 | 8.213 | 8.110 | 8.173 | 88,759 | -0.05(-0.61%) |
Jun 15, 2016 | 8.333 | 8.333 | 8.198 | 8.223 | 65,389 | -0.07(-0.85%) |
Jun 14, 2016 | 8.293 | 8.323 | 8.173 | 8.293 | 49,881 | +0.11(+1.29%) |
Jun 13, 2016 | 8.077 | 8.303 | 8.062 | 8.188 | 80,837 | -0.08(-0.91%) |
Jun 10, 2016 | 8.293 | 8.439 | 8.173 | 8.263 | 77,777 | -0.13(-1.50%) |
Jun 09, 2016 | 8.429 | 8.519 | 8.340 | 8.389 | 52,923 | -0.10(-1.18%) |
Jun 08, 2016 | 8.343 | 8.509 | 8.303 | 8.489 | 67,955 | +0.15(+1.74%) |
Jun 07, 2016 | 8.429 | 8.499 | 8.333 | 8.343 | 82,319 | -0.05(-0.60%) |
Jun 06, 2016 | 8.308 | 8.469 | 8.253 | 8.394 | 88,964 | +0.06(+0.72%) |
Jun 03, 2016 | 8.248 | 8.379 | 8.208 | 8.333 | 66,158 | +0.08(+0.91%) |
Jun 02, 2016 | 8.233 | 8.328 | 8.218 | 8.258 | 100,809 | +0.03(+0.30%) |
Jun 01, 2016 | 8.208 | 8.353 | 8.153 | 8.233 | 72,726 | +0.02(+0.24%) |
May 31, 2016 | 8.057 | 8.263 | 8.045 | 8.213 | 118,466 | +0.19(+2.38%) |
May 27, 2016 | 8.027 | 8.022 | 8.022 | 8.022 | 51,991 | +0.02(+0.19%) |
May 26, 2016 | 7.992 | 8.097 | 7.992 | 8.007 | 57,262 | +0.05(+0.63%) |
May 25, 2016 | 7.947 | 8.017 | 7.836 | 7.957 | 64,471 | -0.01(-0.06%) |
May 24, 2016 | 7.736 | 8.027 | 7.736 | 7.962 | 122,026 | +0.24(+3.12%) |
May 23, 2016 | 7.937 | 8.022 | 7.676 | 7.721 | 177,613 | -0.15(-1.91%) |
May 20, 2016 | 7.570 | 7.897 | 7.570 | 7.871 | 92,502 | +0.35(+4.60%) |
May 19, 2016 | 7.430 | 7.615 | 7.400 | 7.525 | 54,606 | +0.09(+1.15%) |
May 18, 2016 | 7.415 | 7.505 | 7.334 | 7.440 | 63,054 | +0.10(+1.37%) |
May 17, 2016 | 7.400 | 7.495 | 7.269 | 7.339 | 136,039 | -0.06(-0.81%) |
May 16, 2016 | 7.580 | 7.661 | 7.385 | 7.400 | 117,578 | -0.17(-2.19%) |
May 13, 2016 | 7.725 | 7.806 | 7.555 | 7.565 | 92,574 | -0.15(-1.95%) |
May 12, 2016 | 7.912 | 7.912 | 7.646 | 7.716 | 62,584 | -0.07(-0.84%) |
May 11, 2016 | 7.600 | 7.821 | 7.530 | 7.781 | 69,873 | +0.20(+2.58%) |
May 10, 2016 | 7.545 | 7.641 | 7.535 | 7.585 | 57,668 | +0.05(+0.60%) |
May 09, 2016 | 7.455 | 7.610 | 7.455 | 7.540 | 67,210 | +0.06(+0.81%) |
May 06, 2016 | 7.485 | 7.545 | 7.359 | 7.480 | 129,856 | +0.03(+0.34%) |
May 05, 2016 | 7.480 | 7.555 | 7.405 | 7.455 | 87,385 | +0.01(+0.07%) |
May 04, 2016 | 7.450 | 7.620 | 7.374 | 7.450 | 123,071 | +0.00(+0.00%) |
May 03, 2016 | 7.947 | 8.138 | 7.435 | 7.450 | 217,877 | -0.54(-6.78%) |
May 02, 2016 | 8.193 | 8.213 | 7.922 | 7.992 | 152,440 | -0.20(-2.39%) |
Apr 29, 2016 | 8.057 | 8.248 | 7.952 | 8.188 | 83,116 | +0.15(+1.81%) |
Apr 28, 2016 | 8.148 | 8.158 | 8.002 | 8.042 | 64,266 | -0.10(-1.17%) |
Apr 27, 2016 | 8.178 | 8.253 | 8.082 | 8.138 | 59,226 | -0.02(-0.18%) |
Apr 26, 2016 | 8.213 | 8.213 | 7.937 | 8.153 | 129,119 | -0.02(-0.18%) |
Apr 25, 2016 | 8.394 | 8.394 | 8.107 | 8.168 | 92,588 | -0.26(-3.04%) |
Apr 22, 2016 | 8.263 | 8.444 | 8.263 | 8.424 | 100,215 | +0.20(+2.44%) |
Apr 21, 2016 | 8.313 | 8.313 | 8.143 | 8.223 | 60,319 | -0.08(-0.97%) |
Apr 20, 2016 | 8.348 | 8.363 | 8.283 | 8.303 | 51,222 | -0.02(-0.18%) |
Apr 19, 2016 | 8.122 | 8.373 | 8.122 | 8.318 | 62,066 | +0.21(+2.60%) |
Apr 18, 2016 | 8.017 | 8.127 | 8.002 | 8.107 | 45,594 | +0.07(+0.81%) |
Apr 15, 2016 | 8.102 | 8.213 | 8.022 | 8.042 | 38,381 | -0.11(-1.29%) |
Apr 14, 2016 | 7.967 | 8.198 | 7.898 | 8.148 | 67,383 | +0.21(+2.66%) |
Apr 13, 2016 | 7.806 | 7.977 | 7.771 | 7.937 | 86,536 | +0.19(+2.46%) |
Apr 12, 2016 | 7.821 | 7.841 | 7.661 | 7.746 | 62,475 | +0.06(+0.72%) |
Apr 11, 2016 | 7.691 | 7.801 | 7.638 | 7.691 | 60,515 | +0.02(+0.20%) |
Apr 08, 2016 | 7.666 | 7.781 | 7.626 | 7.676 | 52,899 | +0.05(+0.59%) |
Apr 07, 2016 | 7.716 | 7.751 | 7.625 | 7.631 | 215,194 | -0.11(-1.36%) |
Apr 06, 2016 | 7.691 | 7.751 | 7.636 | 7.736 | 72,016 | +0.05(+0.59%) |
Apr 05, 2016 | 7.681 | 7.816 | 7.641 | 7.691 | 101,630 | -0.04(-0.45%) |
Apr 04, 2016 | 8.037 | 8.042 | 7.716 | 7.726 | 83,024 | -0.31(-3.87%) |