Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.270 | 8.270 | 7.490 | 7.750 | 13,526 | +0.10(+1.31%) |
Jun 29, 2016 | 7.940 | 7.940 | 7.250 | 7.650 | 15,302 | -0.29(-3.65%) |
Jun 28, 2016 | 8.360 | 9.440 | 7.460 | 7.940 | 43,021 | -0.40(-4.80%) |
Jun 27, 2016 | 9.050 | 9.210 | 8.120 | 8.340 | 25,435 | -0.73(-8.05%) |
Jun 24, 2016 | 8.930 | 9.210 | 8.930 | 9.070 | 5,130 | -0.17(-1.84%) |
Jun 23, 2016 | 9.468 | 9.640 | 9.110 | 9.240 | 12,620 | +0.19(+2.10%) |
Jun 22, 2016 | 9.000 | 9.050 | 9.000 | 9.050 | 3,046 | -0.02(-0.22%) |
Jun 21, 2016 | 9.400 | 9.400 | 8.930 | 9.070 | 15,088 | +0.14(+1.57%) |
Jun 20, 2016 | 8.860 | 9.240 | 8.860 | 8.930 | 10,111 | -0.03(-0.33%) |
Jun 17, 2016 | 9.060 | 9.560 | 8.950 | 8.960 | 5,479 | -0.34(-3.66%) |
Jun 16, 2016 | 9.030 | 9.390 | 9.020 | 9.300 | 7,873 | +0.21(+2.31%) |
Jun 15, 2016 | 9.000 | 9.527 | 8.770 | 9.090 | 13,779 | -0.03(-0.33%) |
Jun 14, 2016 | 9.970 | 9.970 | 8.917 | 9.120 | 29,638 | -0.38(-4.00%) |
Jun 13, 2016 | 9.970 | 9.970 | 9.470 | 9.500 | 10,046 | -0.56(-5.57%) |
Jun 10, 2016 | 10.10 | 10.33 | 9.950 | 10.06 | 22,652 | -0.04(-0.40%) |
Jun 09, 2016 | 9.820 | 10.27 | 9.820 | 10.10 | 196,080 | +0.40(+4.12%) |
Jun 08, 2016 | 9.130 | 9.730 | 9.130 | 9.700 | 52,656 | +0.67(+7.42%) |
Jun 07, 2016 | 9.090 | 9.279 | 8.610 | 9.030 | 18,041 | -0.03(-0.33%) |
Jun 06, 2016 | 10.35 | 10.35 | 9.010 | 9.060 | 26,730 | -0.84(-8.48%) |
Jun 03, 2016 | 10.50 | 10.50 | 9.690 | 9.900 | 38,185 | -0.34(-3.32%) |
Jun 02, 2016 | 10.72 | 10.90 | 10.10 | 10.24 | 26,967 | -0.41(-3.89%) |
Jun 01, 2016 | 11.69 | 12.13 | 10.28 | 10.65 | 44,822 | -1.27(-10.61%) |
May 31, 2016 | 11.02 | 12.96 | 10.90 | 11.92 | 67,619 | +1.16(+10.83%) |
May 27, 2016 | 10.85 | 10.76 | 10.76 | 10.76 | 18,600 | +0.02(+0.14%) |
May 26, 2016 | 10.60 | 11.10 | 9.630 | 10.74 | 35,768 | +0.15(+1.42%) |
May 25, 2016 | 10.84 | 11.18 | 10.05 | 10.59 | 20,098 | +0.02(+0.19%) |
May 24, 2016 | 10.00 | 11.00 | 9.770 | 10.57 | 56,732 | +0.57(+5.70%) |
May 23, 2016 | 8.790 | 10.00 | 8.790 | 10.00 | 33,518 | +1.30(+14.94%) |
May 20, 2016 | 9.400 | 9.420 | 8.310 | 8.700 | 16,696 | -0.49(-5.33%) |
May 19, 2016 | 8.700 | 9.220 | 8.650 | 9.190 | 8,075 | +0.75(+8.89%) |
May 18, 2016 | 8.750 | 8.930 | 8.070 | 8.440 | 30,054 | -0.45(-5.06%) |
May 17, 2016 | 9.060 | 9.130 | 8.750 | 8.890 | 14,869 | -0.10(-1.11%) |
May 16, 2016 | 8.620 | 8.620 | 8.620 | 8.990 | 12,023 | -0.03(-0.28%) |
May 13, 2016 | 9.380 | 9.665 | 8.880 | 9.015 | 22,693 | -0.46(-4.91%) |
May 12, 2016 | 9.660 | 9.975 | 9.270 | 9.480 | 15,521 | -0.07(-0.73%) |
May 11, 2016 | 9.770 | 9.900 | 9.380 | 9.550 | 6,451 | -0.15(-1.55%) |
May 10, 2016 | 9.610 | 10.10 | 9.610 | 9.700 | 4,263 | -0.03(-0.31%) |
May 09, 2016 | 9.600 | 9.890 | 9.260 | 9.730 | 21,369 | +0.27(+2.85%) |
May 06, 2016 | 10.03 | 10.03 | 9.350 | 9.460 | 24,375 | -0.44(-4.49%) |
May 05, 2016 | 10.44 | 10.81 | 9.890 | 9.905 | 91,777 | -0.54(-5.12%) |
May 04, 2016 | 10.68 | 10.68 | 10.35 | 10.44 | 21,337 | -0.15(-1.42%) |
May 03, 2016 | 10.49 | 10.93 | 10.49 | 10.59 | 59,171 | +0.10(+0.95%) |
May 02, 2016 | 10.50 | 10.50 | 10.30 | 10.49 | 14,745 | -0.04(-0.33%) |
Apr 29, 2016 | 10.70 | 10.95 | 10.30 | 10.53 | 20,427 | -0.03(-0.24%) |
Apr 28, 2016 | 10.41 | 11.00 | 10.37 | 10.55 | 67,643 | +0.10(+0.96%) |
Apr 27, 2016 | 10.47 | 10.50 | 10.22 | 10.45 | 15,783 | +0.05(+0.48%) |
Apr 26, 2016 | 10.50 | 10.50 | 10.39 | 10.40 | 16,154 | -0.35(-3.26%) |
Apr 25, 2016 | 10.78 | 11.00 | 10.60 | 10.75 | 8,892 | +0.33(+3.17%) |
Apr 22, 2016 | 10.50 | 10.92 | 10.37 | 10.42 | 12,140 | +0.09(+0.87%) |
Apr 21, 2016 | 10.50 | 10.50 | 10.33 | 10.33 | 2,684 | -0.12(-1.15%) |
Apr 20, 2016 | 10.40 | 10.49 | 10.40 | 10.45 | 5,329 | +0.02(+0.19%) |
Apr 19, 2016 | 10.46 | 10.46 | 10.42 | 10.43 | 8,623 | -0.04(-0.38%) |
Apr 18, 2016 | 10.50 | 10.50 | 10.05 | 10.47 | 9,022 | +0.06(+0.58%) |
Apr 15, 2016 | 9.950 | 11.03 | 9.900 | 10.41 | 60,166 | +0.51(+5.15%) |
Apr 14, 2016 | 8.610 | 9.900 | 8.610 | 9.900 | 154,139 | +1.34(+15.65%) |
Apr 13, 2016 | 8.638 | 8.650 | 8.560 | 8.560 | 2,545 | -0.01(-0.12%) |
Apr 12, 2016 | 8.370 | 8.760 | 8.310 | 8.570 | 4,335 | -0.03(-0.35%) |
Apr 11, 2016 | 8.500 | 8.700 | 8.460 | 8.600 | 9,084 | +0.26(+3.12%) |
Apr 08, 2016 | 8.640 | 8.710 | 8.300 | 8.340 | 7,500 | -0.16(-1.88%) |
Apr 07, 2016 | 8.800 | 8.840 | 8.500 | 8.500 | 23,154 | -0.29(-3.30%) |
Apr 06, 2016 | 8.330 | 8.810 | 8.330 | 8.790 | 3,766 | +0.40(+4.77%) |
Apr 05, 2016 | 8.350 | 8.390 | 8.010 | 8.390 | 7,048 | +0.05(+0.60%) |
Apr 04, 2016 | 8.800 | 8.850 | 8.270 | 8.340 | 23,070 | -0.40(-4.58%) |