Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 9.585 | 9.714 | 9.463 | 9.714 | 85,171 | +0.25(+2.65%) |
Jun 29, 2016 | 9.425 | 9.555 | 9.425 | 9.463 | 112,889 | +0.06(+0.65%) |
Jun 28, 2016 | 9.068 | 9.410 | 9.068 | 9.403 | 119,804 | +0.36(+3.95%) |
Jun 27, 2016 | 9.197 | 9.197 | 8.946 | 9.045 | 40,862 | -0.29(-3.10%) |
Jun 24, 2016 | 9.129 | 9.387 | 9.015 | 9.334 | 126,489 | -0.16(-1.68%) |
Jun 23, 2016 | 9.349 | 9.532 | 9.334 | 9.494 | 72,934 | +0.15(+1.63%) |
Jun 22, 2016 | 8.946 | 9.395 | 8.809 | 9.342 | 103,082 | +0.35(+3.89%) |
Jun 21, 2016 | 9.083 | 9.083 | 8.939 | 8.992 | 12,527 | -0.08(-0.92%) |
Jun 20, 2016 | 8.992 | 9.075 | 8.939 | 9.075 | 66,933 | +0.24(+2.67%) |
Jun 17, 2016 | 8.589 | 8.961 | 8.589 | 8.840 | 27,783 | +0.21(+2.47%) |
Jun 16, 2016 | 8.680 | 8.710 | 8.558 | 8.627 | 31,409 | -0.02(-0.26%) |
Jun 15, 2016 | 8.680 | 8.847 | 8.604 | 8.649 | 68,304 | -0.05(-0.52%) |
Jun 14, 2016 | 8.908 | 8.908 | 8.619 | 8.695 | 40,834 | +0.13(+1.51%) |
Jun 13, 2016 | 8.764 | 8.764 | 8.475 | 8.566 | 140,724 | -0.26(-2.93%) |
Jun 10, 2016 | 9.098 | 9.098 | 8.824 | 8.824 | 14,051 | -0.27(-3.01%) |
Jun 09, 2016 | 9.197 | 9.197 | 9.075 | 9.098 | 21,396 | -0.20(-2.13%) |
Jun 08, 2016 | 9.387 | 9.433 | 9.243 | 9.296 | 24,980 | -0.02(-0.24%) |
Jun 07, 2016 | 9.372 | 9.441 | 9.319 | 9.319 | 11,231 | -0.01(-0.08%) |
Jun 06, 2016 | 9.304 | 9.441 | 9.266 | 9.327 | 11,450 | +0.10(+1.07%) |
Jun 03, 2016 | 9.129 | 9.327 | 9.106 | 9.228 | 44,688 | +0.01(+0.08%) |
Jun 02, 2016 | 9.228 | 9.250 | 9.091 | 9.220 | 61,044 | -0.05(-0.49%) |
Jun 01, 2016 | 9.684 | 9.684 | 9.136 | 9.266 | 67,198 | -0.55(-5.58%) |
May 31, 2016 | 9.250 | 9.813 | 9.037 | 9.813 | 96,716 | +0.58(+6.26%) |
May 27, 2016 | 9.281 | 9.235 | 9.235 | 9.235 | 27,868 | -0.05(-0.49%) |
May 26, 2016 | 9.281 | 9.403 | 9.190 | 9.281 | 41,845 | +0.09(+0.99%) |
May 25, 2016 | 9.190 | 9.273 | 9.098 | 9.190 | 49,467 | -0.01(-0.08%) |
May 24, 2016 | 9.129 | 9.243 | 9.121 | 9.197 | 15,820 | +0.10(+1.09%) |
May 23, 2016 | 9.091 | 9.152 | 8.999 | 9.098 | 22,118 | +0.06(+0.67%) |
May 20, 2016 | 9.007 | 9.128 | 9.007 | 9.037 | 12,937 | +0.07(+0.76%) |
May 19, 2016 | 9.045 | 9.121 | 8.870 | 8.969 | 42,108 | -0.08(-0.84%) |
May 18, 2016 | 9.030 | 9.098 | 8.947 | 9.045 | 26,684 | -0.02(-0.17%) |
May 17, 2016 | 9.114 | 9.114 | 8.946 | 9.060 | 55,273 | -0.15(-1.65%) |
May 16, 2016 | 9.365 | 9.387 | 9.068 | 9.212 | 38,538 | -0.14(-1.54%) |
May 13, 2016 | 9.448 | 9.486 | 9.243 | 9.357 | 68,868 | -0.05(-0.49%) |
May 12, 2016 | 9.616 | 9.654 | 9.349 | 9.403 | 41,336 | -0.22(-2.29%) |
May 11, 2016 | 9.882 | 9.882 | 9.517 | 9.623 | 21,522 | -0.22(-2.24%) |
May 10, 2016 | 9.745 | 9.851 | 9.646 | 9.844 | 25,143 | +0.03(+0.31%) |
May 09, 2016 | 9.966 | 10.48 | 9.753 | 9.813 | 13,703 | -0.15(-1.53%) |
May 06, 2016 | 9.958 | 10.05 | 9.798 | 9.966 | 35,322 | -0.03(-0.30%) |
May 05, 2016 | 10.05 | 10.12 | 9.950 | 9.996 | 31,759 | -0.01(-0.08%) |
May 04, 2016 | 9.988 | 10.11 | 9.844 | 10.00 | 11,262 | +0.08(+0.77%) |
May 03, 2016 | 10.20 | 10.20 | 9.897 | 9.928 | 43,932 | -0.35(-3.40%) |
May 02, 2016 | 10.36 | 10.44 | 10.23 | 10.28 | 10,763 | -0.04(-0.37%) |
Apr 29, 2016 | 10.33 | 10.41 | 10.27 | 10.32 | 17,631 | +0.02(+0.22%) |
Apr 28, 2016 | 10.14 | 10.39 | 10.12 | 10.29 | 91,922 | +0.17(+1.65%) |
Apr 27, 2016 | 9.928 | 10.22 | 9.920 | 10.13 | 57,682 | +0.17(+1.68%) |
Apr 26, 2016 | 9.882 | 10.18 | 9.829 | 9.958 | 94,760 | +0.06(+0.61%) |
Apr 25, 2016 | 10.01 | 10.02 | 9.836 | 9.897 | 73,750 | -0.11(-1.06%) |
Apr 22, 2016 | 10.01 | 10.16 | 9.905 | 10.00 | 48,813 | -0.08(-0.75%) |
Apr 21, 2016 | 10.42 | 10.42 | 9.973 | 10.08 | 96,595 | -0.27(-2.57%) |
Apr 20, 2016 | 10.32 | 10.44 | 10.31 | 10.35 | 32,700 | -0.07(-0.66%) |
Apr 19, 2016 | 10.43 | 10.57 | 10.35 | 10.41 | 183,261 | +0.16(+1.56%) |
Apr 18, 2016 | 10.27 | 10.52 | 10.10 | 10.25 | 122,905 | -0.05(-0.44%) |
Apr 15, 2016 | 10.29 | 10.35 | 10.20 | 10.30 | 81,406 | -0.01(-0.07%) |
Apr 14, 2016 | 10.44 | 10.49 | 10.23 | 10.31 | 133,184 | -0.11(-1.02%) |
Apr 13, 2016 | 10.57 | 10.57 | 10.36 | 10.41 | 54,392 | -0.09(-0.87%) |
Apr 12, 2016 | 10.26 | 10.53 | 10.22 | 10.51 | 68,161 | +0.28(+2.75%) |
Apr 11, 2016 | 10.09 | 10.37 | 9.897 | 10.22 | 98,957 | +0.05(+0.52%) |
Apr 08, 2016 | 10.06 | 10.24 | 9.950 | 10.17 | 91,488 | +0.16(+1.60%) |
Apr 07, 2016 | 10.19 | 10.19 | 9.950 | 10.01 | 78,654 | -0.18(-1.79%) |
Apr 06, 2016 | 9.966 | 10.22 | 9.966 | 10.19 | 38,940 | +0.05(+0.53%) |
Apr 05, 2016 | 10.32 | 10.32 | 10.02 | 10.14 | 40,697 | -0.21(-2.06%) |
Apr 04, 2016 | 10.76 | 10.78 | 10.26 | 10.35 | 69,445 | -0.62(-5.68%) |