Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.767 | 8.914 | 8.669 | 8.914 | 265,073 | +0.13(+1.45%) |
Jun 29, 2016 | 8.503 | 8.787 | 8.444 | 8.787 | 369,720 | +0.34(+4.06%) |
Jun 28, 2016 | 8.366 | 8.708 | 8.346 | 8.444 | 416,668 | +0.13(+1.53%) |
Jun 27, 2016 | 8.473 | 8.513 | 8.258 | 8.317 | 588,335 | -0.10(-1.16%) |
Jun 24, 2016 | 8.689 | 8.885 | 8.415 | 8.415 | 3,096,825 | -0.50(-5.60%) |
Jun 23, 2016 | 8.865 | 9.042 | 8.836 | 8.914 | 329,328 | +0.14(+1.56%) |
Jun 22, 2016 | 8.797 | 8.885 | 8.669 | 8.777 | 268,081 | +0.06(+0.67%) |
Jun 21, 2016 | 8.659 | 8.875 | 8.493 | 8.718 | 297,134 | +0.11(+1.25%) |
Jun 20, 2016 | 8.630 | 8.865 | 8.611 | 8.611 | 352,681 | +0.06(+0.69%) |
Jun 17, 2016 | 8.699 | 8.797 | 8.483 | 8.552 | 535,518 | -0.20(-2.24%) |
Jun 16, 2016 | 8.885 | 9.032 | 8.650 | 8.748 | 294,542 | -0.16(-1.76%) |
Jun 15, 2016 | 9.139 | 9.188 | 8.885 | 8.904 | 262,563 | -0.17(-1.84%) |
Jun 14, 2016 | 9.051 | 9.228 | 8.953 | 9.071 | 322,688 | +0.00(+0.00%) |
Jun 13, 2016 | 8.963 | 9.208 | 8.963 | 9.071 | 513,293 | +0.06(+0.65%) |
Jun 10, 2016 | 9.110 | 9.149 | 8.983 | 9.012 | 94,491 | -0.14(-1.50%) |
Jun 09, 2016 | 9.257 | 9.296 | 9.100 | 9.149 | 150,323 | -0.15(-1.58%) |
Jun 08, 2016 | 9.188 | 9.326 | 9.081 | 9.296 | 141,131 | +0.11(+1.17%) |
Jun 07, 2016 | 9.267 | 9.326 | 9.110 | 9.188 | 136,879 | -0.09(-0.95%) |
Jun 06, 2016 | 9.120 | 9.296 | 9.061 | 9.277 | 138,892 | +0.20(+2.16%) |
Jun 03, 2016 | 9.149 | 9.208 | 9.071 | 9.081 | 100,625 | -0.07(-0.75%) |
Jun 02, 2016 | 9.267 | 9.433 | 9.110 | 9.149 | 217,978 | -0.10(-1.06%) |
Jun 01, 2016 | 9.120 | 9.326 | 9.051 | 9.247 | 161,656 | +0.10(+1.07%) |
May 31, 2016 | 9.316 | 9.335 | 9.091 | 9.149 | 243,235 | -0.16(-1.68%) |
May 27, 2016 | 9.267 | 9.306 | 9.306 | 9.306 | 102,492 | +0.08(+0.85%) |
May 26, 2016 | 9.188 | 9.316 | 8.953 | 9.228 | 209,605 | +0.02(+0.21%) |
May 25, 2016 | 9.473 | 9.473 | 8.993 | 9.208 | 240,213 | -0.28(-2.99%) |
May 24, 2016 | 9.091 | 9.541 | 9.022 | 9.492 | 248,448 | +0.39(+4.31%) |
May 23, 2016 | 9.100 | 9.179 | 8.953 | 9.100 | 217,492 | +0.05(+0.54%) |
May 20, 2016 | 8.934 | 9.071 | 8.816 | 9.051 | 222,524 | +0.22(+2.44%) |
May 19, 2016 | 9.169 | 9.194 | 8.826 | 8.836 | 210,148 | -0.35(-3.84%) |
May 18, 2016 | 9.247 | 9.247 | 9.091 | 9.188 | 201,361 | -0.14(-1.47%) |
May 17, 2016 | 9.424 | 9.429 | 9.208 | 9.326 | 314,751 | -0.09(-0.94%) |
May 16, 2016 | 9.443 | 9.541 | 9.316 | 9.414 | 238,510 | +0.01(+0.10%) |
May 13, 2016 | 9.365 | 9.463 | 9.272 | 9.404 | 164,737 | +0.06(+0.63%) |
May 12, 2016 | 9.375 | 9.424 | 9.228 | 9.345 | 212,180 | +0.03(+0.32%) |
May 11, 2016 | 9.766 | 9.880 | 9.286 | 9.316 | 196,820 | -0.44(-4.52%) |
May 10, 2016 | 9.678 | 9.962 | 9.678 | 9.757 | 202,581 | +0.10(+1.01%) |
May 09, 2016 | 9.551 | 9.815 | 9.512 | 9.659 | 130,205 | +0.12(+1.23%) |
May 06, 2016 | 9.522 | 9.621 | 9.443 | 9.541 | 242,359 | -0.04(-0.41%) |
May 05, 2016 | 9.659 | 9.757 | 9.482 | 9.580 | 227,959 | -0.12(-1.21%) |
May 04, 2016 | 9.188 | 9.786 | 9.061 | 9.698 | 405,109 | +0.42(+4.54%) |
May 03, 2016 | 8.944 | 9.433 | 8.718 | 9.277 | 467,016 | +0.47(+5.34%) |
May 02, 2016 | 8.963 | 9.012 | 8.718 | 8.806 | 509,504 | -0.06(-0.66%) |
Apr 29, 2016 | 8.895 | 8.973 | 8.767 | 8.865 | 198,396 | -0.01(-0.11%) |
Apr 28, 2016 | 8.895 | 8.963 | 8.787 | 8.875 | 98,545 | -0.04(-0.44%) |
Apr 27, 2016 | 8.846 | 8.944 | 8.738 | 8.914 | 276,690 | +0.08(+0.89%) |
Apr 26, 2016 | 8.904 | 8.963 | 8.777 | 8.836 | 178,360 | -0.04(-0.44%) |
Apr 25, 2016 | 8.963 | 8.993 | 8.806 | 8.875 | 172,163 | -0.09(-0.98%) |
Apr 22, 2016 | 8.914 | 9.012 | 8.885 | 8.963 | 217,919 | +0.01(+0.11%) |
Apr 21, 2016 | 8.816 | 8.993 | 8.708 | 8.953 | 228,255 | +0.12(+1.33%) |
Apr 20, 2016 | 8.904 | 9.042 | 8.797 | 8.836 | 340,806 | -0.11(-1.20%) |
Apr 19, 2016 | 9.159 | 9.169 | 8.718 | 8.944 | 802,852 | -0.22(-2.35%) |
Apr 18, 2016 | 9.208 | 9.316 | 9.120 | 9.159 | 190,583 | -0.05(-0.53%) |
Apr 15, 2016 | 9.267 | 9.482 | 9.169 | 9.208 | 198,264 | -0.04(-0.42%) |
Apr 14, 2016 | 9.522 | 9.561 | 9.208 | 9.247 | 256,468 | -0.29(-3.08%) |
Apr 13, 2016 | 9.492 | 9.600 | 9.208 | 9.541 | 266,634 | +0.12(+1.25%) |
Apr 12, 2016 | 9.247 | 9.502 | 9.139 | 9.424 | 499,760 | +0.14(+1.48%) |
Apr 11, 2016 | 9.384 | 9.600 | 9.267 | 9.286 | 442,064 | -0.14(-1.46%) |
Apr 08, 2016 | 9.668 | 9.717 | 9.404 | 9.424 | 235,331 | -0.21(-2.14%) |
Apr 07, 2016 | 9.698 | 9.796 | 9.600 | 9.629 | 245,369 | -0.10(-1.01%) |
Apr 06, 2016 | 9.815 | 9.874 | 9.639 | 9.727 | 2,516,753 | -0.10(-1.00%) |
Apr 05, 2016 | 9.698 | 9.894 | 9.688 | 9.825 | 442,671 | +0.03(+0.30%) |
Apr 04, 2016 | 9.855 | 10.02 | 9.742 | 9.796 | 412,523 | -0.01(-0.10%) |