Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 9.806 | 9.959 | 9.737 | 9.959 | 630,085 | +0.15(+1.48%) |
Jun 29, 2016 | 9.698 | 9.905 | 9.691 | 9.813 | 650,969 | +0.43(+4.58%) |
Jun 28, 2016 | 9.338 | 9.392 | 9.277 | 9.384 | 417,777 | +0.27(+2.94%) |
Jun 27, 2016 | 9.215 | 9.238 | 9.047 | 9.116 | 695,868 | -0.30(-3.18%) |
Jun 24, 2016 | 9.553 | 9.752 | 9.407 | 9.415 | 1,405,562 | -0.71(-6.97%) |
Jun 23, 2016 | 10.10 | 10.12 | 9.944 | 10.12 | 768,754 | +0.27(+2.72%) |
Jun 22, 2016 | 9.905 | 9.967 | 9.829 | 9.852 | 718,828 | +0.15(+1.58%) |
Jun 21, 2016 | 9.660 | 9.806 | 9.606 | 9.698 | 858,372 | +0.18(+1.93%) |
Jun 20, 2016 | 9.606 | 9.629 | 9.507 | 9.514 | 827,980 | +0.44(+4.81%) |
Jun 17, 2016 | 8.955 | 9.116 | 8.939 | 9.077 | 1,099,977 | +0.24(+2.69%) |
Jun 16, 2016 | 8.671 | 8.870 | 8.590 | 8.840 | 532,368 | +0.05(+0.52%) |
Jun 15, 2016 | 8.663 | 8.886 | 8.663 | 8.794 | 563,685 | +0.22(+2.59%) |
Jun 14, 2016 | 8.717 | 8.767 | 8.510 | 8.571 | 596,138 | -0.09(-1.06%) |
Jun 13, 2016 | 8.702 | 8.801 | 8.633 | 8.663 | 678,429 | -0.05(-0.53%) |
Jun 10, 2016 | 8.786 | 8.801 | 8.656 | 8.709 | 487,071 | -0.40(-4.38%) |
Jun 09, 2016 | 9.200 | 9.204 | 9.062 | 9.108 | 598,867 | -0.31(-3.34%) |
Jun 08, 2016 | 9.484 | 9.491 | 9.392 | 9.422 | 295,199 | -0.06(-0.65%) |
Jun 07, 2016 | 9.499 | 9.537 | 9.468 | 9.484 | 255,739 | +0.05(+0.57%) |
Jun 06, 2016 | 9.376 | 9.461 | 9.369 | 9.430 | 281,614 | +0.09(+0.99%) |
Jun 03, 2016 | 9.353 | 9.365 | 9.246 | 9.338 | 282,080 | -0.10(-1.06%) |
Jun 02, 2016 | 9.376 | 9.438 | 9.361 | 9.438 | 296,124 | +0.07(+0.74%) |
Jun 01, 2016 | 9.246 | 9.372 | 9.238 | 9.369 | 307,160 | +0.07(+0.74%) |
May 31, 2016 | 9.399 | 9.422 | 9.254 | 9.300 | 462,743 | +0.04(+0.41%) |
May 27, 2016 | 9.231 | 9.261 | 9.261 | 9.261 | 217,044 | +0.02(+0.25%) |
May 26, 2016 | 9.284 | 9.292 | 9.215 | 9.238 | 274,476 | -0.03(-0.33%) |
May 25, 2016 | 9.223 | 9.288 | 9.215 | 9.269 | 377,098 | +0.14(+1.51%) |
May 24, 2016 | 9.054 | 9.131 | 9.039 | 9.131 | 394,808 | +0.16(+1.79%) |
May 23, 2016 | 8.962 | 9.024 | 8.962 | 8.970 | 322,657 | -0.08(-0.85%) |
May 20, 2016 | 9.047 | 9.085 | 9.008 | 9.047 | 524,103 | +0.05(+0.60%) |
May 19, 2016 | 9.016 | 9.039 | 8.939 | 8.993 | 376,999 | -0.04(-0.42%) |
May 18, 2016 | 9.054 | 9.131 | 8.970 | 9.031 | 659,034 | +0.05(+0.51%) |
May 17, 2016 | 9.031 | 9.070 | 8.970 | 8.985 | 554,746 | +0.07(+0.77%) |
May 16, 2016 | 8.840 | 8.939 | 8.832 | 8.916 | 583,540 | +0.09(+1.04%) |
May 13, 2016 | 8.855 | 8.916 | 8.817 | 8.824 | 315,121 | -0.12(-1.37%) |
May 12, 2016 | 9.001 | 9.039 | 8.893 | 8.947 | 592,410 | +0.04(+0.43%) |
May 11, 2016 | 8.947 | 8.962 | 8.865 | 8.909 | 246,933 | -0.04(-0.43%) |
May 10, 2016 | 8.909 | 9.001 | 8.893 | 8.947 | 317,028 | +0.04(+0.43%) |
May 09, 2016 | 9.024 | 9.039 | 8.901 | 8.909 | 325,871 | -0.18(-1.94%) |
May 06, 2016 | 8.939 | 9.093 | 8.939 | 9.085 | 387,995 | +0.21(+2.33%) |
May 05, 2016 | 8.824 | 8.932 | 8.801 | 8.878 | 424,204 | +0.17(+1.94%) |
May 04, 2016 | 8.717 | 8.771 | 8.679 | 8.709 | 289,814 | -0.13(-1.47%) |
May 03, 2016 | 8.863 | 8.901 | 8.801 | 8.840 | 419,072 | -0.21(-2.37%) |
May 02, 2016 | 9.031 | 9.070 | 8.985 | 9.054 | 360,367 | +0.05(+0.60%) |
Apr 29, 2016 | 9.039 | 9.077 | 8.978 | 9.001 | 378,032 | -0.02(-0.25%) |
Apr 28, 2016 | 8.932 | 9.123 | 8.932 | 9.024 | 321,126 | +0.01(+0.08%) |
Apr 27, 2016 | 8.978 | 9.031 | 8.947 | 9.016 | 493,282 | +0.00(+0.00%) |
Apr 26, 2016 | 9.085 | 9.108 | 8.993 | 9.016 | 410,488 | +0.05(+0.51%) |
Apr 25, 2016 | 9.039 | 9.062 | 8.939 | 8.970 | 384,804 | -0.17(-1.85%) |
Apr 22, 2016 | 9.085 | 9.154 | 9.072 | 9.139 | 229,816 | +0.03(+0.34%) |
Apr 21, 2016 | 9.246 | 9.261 | 9.085 | 9.108 | 192,298 | -0.14(-1.49%) |
Apr 20, 2016 | 9.269 | 9.307 | 9.238 | 9.246 | 171,368 | -0.05(-0.58%) |
Apr 19, 2016 | 9.238 | 9.323 | 9.200 | 9.300 | 382,811 | +0.20(+2.19%) |
Apr 18, 2016 | 9.085 | 9.146 | 9.070 | 9.100 | 405,859 | +0.05(+0.51%) |
Apr 15, 2016 | 9.054 | 9.100 | 9.024 | 9.054 | 289,364 | -0.01(-0.08%) |
Apr 14, 2016 | 9.070 | 9.077 | 9.024 | 9.062 | 303,548 | -0.09(-1.00%) |
Apr 13, 2016 | 9.077 | 9.185 | 9.070 | 9.154 | 418,445 | +0.01(+0.08%) |
Apr 12, 2016 | 9.077 | 9.169 | 8.985 | 9.146 | 423,674 | +0.11(+1.19%) |
Apr 11, 2016 | 9.116 | 9.173 | 9.031 | 9.039 | 335,303 | +0.07(+0.77%) |
Apr 08, 2016 | 8.978 | 9.027 | 8.943 | 8.970 | 390,384 | +0.14(+1.56%) |
Apr 07, 2016 | 8.901 | 8.932 | 8.809 | 8.832 | 344,030 | -0.19(-2.12%) |
Apr 06, 2016 | 8.924 | 9.031 | 8.901 | 9.024 | 309,399 | +0.09(+0.95%) |
Apr 05, 2016 | 8.902 | 8.990 | 8.854 | 8.939 | 804,185 | -0.11(-1.22%) |
Apr 04, 2016 | 9.064 | 9.097 | 9.011 | 9.049 | 426,696 | +0.12(+1.32%) |