Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 9.098 | 9.114 | 9.017 | 9.066 | 324,502 | +0.02(+0.18%) |
Jun 29, 2016 | 9.049 | 9.082 | 9.017 | 9.049 | 391,169 | +0.08(+0.84%) |
Jun 28, 2016 | 8.958 | 9.055 | 8.910 | 8.974 | 444,931 | +0.09(+0.97%) |
Jun 27, 2016 | 9.028 | 9.044 | 8.872 | 8.888 | 291,601 | -0.14(-1.60%) |
Jun 24, 2016 | 8.888 | 9.114 | 8.765 | 9.033 | 401,573 | -0.05(-0.53%) |
Jun 23, 2016 | 9.082 | 9.119 | 9.044 | 9.082 | 127,244 | +0.06(+0.65%) |
Jun 22, 2016 | 9.103 | 9.117 | 9.017 | 9.023 | 85,486 | -0.04(-0.47%) |
Jun 21, 2016 | 9.108 | 9.108 | 9.006 | 9.066 | 94,405 | +0.01(+0.06%) |
Jun 20, 2016 | 9.044 | 9.119 | 9.044 | 9.060 | 148,692 | +0.02(+0.18%) |
Jun 17, 2016 | 9.044 | 9.082 | 8.996 | 9.044 | 284,691 | -0.01(-0.06%) |
Jun 16, 2016 | 9.023 | 9.082 | 8.985 | 9.049 | 186,682 | +0.02(+0.24%) |
Jun 15, 2016 | 8.990 | 9.087 | 8.972 | 9.028 | 162,140 | +0.08(+0.87%) |
Jun 14, 2016 | 8.993 | 9.019 | 8.908 | 8.950 | 181,737 | -0.02(-0.24%) |
Jun 13, 2016 | 9.014 | 9.051 | 8.913 | 8.971 | 200,452 | -0.02(-0.24%) |
Jun 10, 2016 | 9.014 | 9.046 | 8.955 | 8.993 | 116,106 | -0.02(-0.18%) |
Jun 09, 2016 | 8.950 | 9.014 | 8.886 | 9.009 | 217,402 | +0.06(+0.65%) |
Jun 08, 2016 | 8.929 | 8.977 | 8.876 | 8.950 | 274,104 | +0.07(+0.84%) |
Jun 07, 2016 | 8.886 | 8.902 | 8.849 | 8.876 | 181,619 | +0.02(+0.18%) |
Jun 06, 2016 | 8.923 | 8.945 | 8.797 | 8.860 | 217,863 | -0.02(-0.24%) |
Jun 03, 2016 | 8.876 | 8.966 | 8.854 | 8.881 | 220,336 | +0.03(+0.30%) |
Jun 02, 2016 | 8.870 | 8.889 | 8.790 | 8.854 | 172,534 | -0.01(-0.12%) |
Jun 01, 2016 | 8.833 | 8.913 | 8.790 | 8.865 | 253,318 | +0.01(+0.06%) |
May 31, 2016 | 8.993 | 8.998 | 8.812 | 8.860 | 253,635 | -0.13(-1.42%) |
May 27, 2016 | 9.003 | 8.987 | 8.987 | 8.987 | 206,102 | +0.00(+0.00%) |
May 26, 2016 | 8.934 | 9.062 | 8.918 | 8.987 | 259,420 | +0.05(+0.60%) |
May 25, 2016 | 8.838 | 8.977 | 8.803 | 8.934 | 316,900 | +0.12(+1.33%) |
May 24, 2016 | 8.684 | 8.881 | 8.684 | 8.817 | 407,840 | +0.16(+1.85%) |
May 23, 2016 | 8.705 | 8.716 | 8.577 | 8.657 | 333,523 | -0.05(-0.61%) |
May 20, 2016 | 8.588 | 8.748 | 8.583 | 8.710 | 248,199 | +0.13(+1.49%) |
May 19, 2016 | 8.726 | 8.822 | 8.481 | 8.583 | 362,176 | -0.21(-2.36%) |
May 18, 2016 | 8.955 | 8.987 | 8.737 | 8.790 | 201,195 | -0.13(-1.43%) |
May 17, 2016 | 9.158 | 9.158 | 8.870 | 8.918 | 286,395 | -0.20(-2.16%) |
May 16, 2016 | 9.023 | 9.155 | 8.980 | 9.115 | 275,581 | +0.14(+1.56%) |
May 13, 2016 | 9.224 | 9.224 | 8.933 | 8.975 | 568,848 | -0.29(-3.14%) |
May 12, 2016 | 9.324 | 9.377 | 9.234 | 9.266 | 185,011 | -0.02(-0.17%) |
May 11, 2016 | 9.425 | 9.425 | 9.229 | 9.282 | 232,498 | -0.14(-1.52%) |
May 10, 2016 | 9.409 | 9.451 | 9.351 | 9.425 | 213,497 | +0.06(+0.68%) |
May 09, 2016 | 9.292 | 9.435 | 9.287 | 9.361 | 204,563 | +0.04(+0.45%) |
May 06, 2016 | 9.160 | 9.329 | 9.150 | 9.319 | 192,349 | +0.10(+1.03%) |
May 05, 2016 | 9.118 | 9.255 | 9.118 | 9.224 | 222,015 | +0.11(+1.16%) |
May 04, 2016 | 8.912 | 9.160 | 8.869 | 9.118 | 369,742 | +0.22(+2.44%) |
May 03, 2016 | 8.880 | 8.980 | 8.811 | 8.901 | 258,655 | +0.00(+0.00%) |
May 02, 2016 | 8.943 | 9.033 | 8.890 | 8.901 | 231,647 | +0.00(+0.00%) |
Apr 29, 2016 | 8.890 | 8.965 | 8.795 | 8.901 | 276,315 | -0.03(-0.30%) |
Apr 28, 2016 | 9.060 | 9.081 | 8.917 | 8.928 | 141,442 | -0.14(-1.52%) |
Apr 27, 2016 | 9.028 | 9.091 | 8.901 | 9.065 | 205,730 | +0.05(+0.53%) |
Apr 26, 2016 | 8.986 | 9.017 | 8.885 | 9.017 | 229,734 | +0.05(+0.59%) |
Apr 25, 2016 | 8.758 | 8.970 | 8.674 | 8.965 | 229,762 | +0.23(+2.60%) |
Apr 22, 2016 | 8.663 | 8.801 | 8.647 | 8.737 | 146,624 | +0.08(+0.98%) |
Apr 21, 2016 | 8.832 | 8.848 | 8.594 | 8.652 | 315,176 | -0.19(-2.09%) |
Apr 20, 2016 | 8.853 | 8.906 | 8.797 | 8.838 | 166,165 | -0.01(-0.15%) |
Apr 19, 2016 | 8.814 | 8.870 | 8.793 | 8.851 | 177,764 | +0.07(+0.78%) |
Apr 18, 2016 | 8.767 | 8.809 | 8.714 | 8.783 | 234,760 | +0.04(+0.42%) |
Apr 15, 2016 | 8.662 | 8.806 | 8.615 | 8.746 | 262,780 | +0.04(+0.42%) |
Apr 14, 2016 | 8.688 | 8.751 | 8.625 | 8.709 | 153,933 | -0.05(-0.54%) |
Apr 13, 2016 | 8.720 | 8.788 | 8.662 | 8.756 | 135,454 | +0.07(+0.85%) |
Apr 12, 2016 | 8.683 | 8.772 | 8.662 | 8.683 | 171,100 | +0.05(+0.55%) |
Apr 11, 2016 | 8.646 | 8.751 | 8.615 | 8.636 | 265,022 | +0.02(+0.18%) |
Apr 08, 2016 | 8.657 | 8.741 | 8.599 | 8.620 | 204,124 | +0.00(+0.00%) |
Apr 07, 2016 | 8.599 | 8.699 | 8.567 | 8.620 | 146,832 | -0.02(-0.18%) |
Apr 06, 2016 | 8.573 | 8.678 | 8.557 | 8.636 | 149,218 | +0.03(+0.37%) |
Apr 05, 2016 | 8.494 | 8.646 | 8.457 | 8.604 | 263,153 | +0.09(+1.05%) |
Apr 04, 2016 | 8.562 | 8.620 | 8.499 | 8.515 | 132,920 | -0.05(-0.55%) |