Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 9.037 | 9.053 | 8.957 | 9.005 | 326,678 | +0.02(+0.18%) |
Jun 29, 2016 | 8.989 | 9.021 | 8.957 | 8.989 | 393,793 | +0.07(+0.84%) |
Jun 28, 2016 | 8.898 | 8.994 | 8.851 | 8.914 | 447,915 | +0.09(+0.97%) |
Jun 27, 2016 | 8.968 | 8.984 | 8.813 | 8.829 | 293,557 | -0.14(-1.60%) |
Jun 24, 2016 | 8.829 | 9.053 | 8.707 | 8.973 | 404,266 | -0.05(-0.53%) |
Jun 23, 2016 | 9.021 | 9.058 | 8.984 | 9.021 | 128,097 | +0.06(+0.65%) |
Jun 22, 2016 | 9.042 | 9.056 | 8.957 | 8.962 | 86,059 | -0.04(-0.47%) |
Jun 21, 2016 | 9.048 | 9.048 | 8.946 | 9.005 | 95,038 | +0.01(+0.06%) |
Jun 20, 2016 | 8.984 | 9.058 | 8.984 | 9.000 | 149,689 | +0.02(+0.18%) |
Jun 17, 2016 | 8.984 | 9.021 | 8.936 | 8.984 | 286,600 | -0.01(-0.06%) |
Jun 16, 2016 | 8.962 | 9.021 | 8.925 | 8.989 | 187,935 | +0.02(+0.24%) |
Jun 15, 2016 | 8.930 | 9.026 | 8.912 | 8.968 | 163,227 | +0.08(+0.87%) |
Jun 14, 2016 | 8.933 | 8.959 | 8.848 | 8.890 | 182,956 | -0.02(-0.24%) |
Jun 13, 2016 | 8.954 | 8.991 | 8.853 | 8.912 | 201,796 | -0.02(-0.24%) |
Jun 10, 2016 | 8.954 | 8.986 | 8.896 | 8.933 | 116,884 | -0.02(-0.18%) |
Jun 09, 2016 | 8.890 | 8.954 | 8.827 | 8.949 | 218,860 | +0.06(+0.65%) |
Jun 08, 2016 | 8.869 | 8.917 | 8.816 | 8.890 | 275,943 | +0.07(+0.84%) |
Jun 07, 2016 | 8.827 | 8.843 | 8.790 | 8.816 | 182,837 | +0.02(+0.18%) |
Jun 06, 2016 | 8.864 | 8.885 | 8.739 | 8.801 | 219,325 | -0.02(-0.24%) |
Jun 03, 2016 | 8.816 | 8.906 | 8.795 | 8.822 | 221,813 | +0.03(+0.30%) |
Jun 02, 2016 | 8.811 | 8.830 | 8.732 | 8.795 | 173,691 | -0.01(-0.12%) |
Jun 01, 2016 | 8.774 | 8.853 | 8.732 | 8.806 | 255,017 | +0.01(+0.06%) |
May 31, 2016 | 8.933 | 8.938 | 8.753 | 8.801 | 255,336 | -0.13(-1.42%) |
May 27, 2016 | 8.943 | 8.928 | 8.928 | 8.928 | 207,484 | +0.00(+0.00%) |
May 26, 2016 | 8.875 | 9.002 | 8.859 | 8.928 | 261,160 | +0.05(+0.60%) |
May 25, 2016 | 8.779 | 8.917 | 8.745 | 8.875 | 319,025 | +0.12(+1.33%) |
May 24, 2016 | 8.626 | 8.822 | 8.626 | 8.758 | 410,575 | +0.16(+1.85%) |
May 23, 2016 | 8.647 | 8.658 | 8.520 | 8.599 | 335,760 | -0.05(-0.61%) |
May 20, 2016 | 8.531 | 8.689 | 8.525 | 8.652 | 249,863 | +0.13(+1.49%) |
May 19, 2016 | 8.668 | 8.763 | 8.425 | 8.525 | 364,605 | -0.21(-2.36%) |
May 18, 2016 | 8.896 | 8.928 | 8.679 | 8.732 | 202,545 | -0.13(-1.43%) |
May 17, 2016 | 9.097 | 9.097 | 8.811 | 8.859 | 288,316 | -0.20(-2.16%) |
May 16, 2016 | 8.963 | 9.094 | 8.921 | 9.055 | 277,430 | +0.14(+1.56%) |
May 13, 2016 | 9.162 | 9.162 | 8.873 | 8.915 | 572,663 | -0.29(-3.14%) |
May 12, 2016 | 9.262 | 9.315 | 9.173 | 9.204 | 186,252 | -0.02(-0.17%) |
May 11, 2016 | 9.362 | 9.362 | 9.167 | 9.220 | 234,057 | -0.14(-1.52%) |
May 10, 2016 | 9.346 | 9.388 | 9.288 | 9.362 | 214,929 | +0.06(+0.68%) |
May 09, 2016 | 9.231 | 9.372 | 9.225 | 9.299 | 205,935 | +0.04(+0.45%) |
May 06, 2016 | 9.099 | 9.267 | 9.089 | 9.257 | 193,639 | +0.09(+1.03%) |
May 05, 2016 | 9.057 | 9.194 | 9.057 | 9.162 | 223,504 | +0.11(+1.16%) |
May 04, 2016 | 8.852 | 9.099 | 8.810 | 9.057 | 372,222 | +0.22(+2.44%) |
May 03, 2016 | 8.821 | 8.921 | 8.752 | 8.842 | 260,390 | +0.00(+0.00%) |
May 02, 2016 | 8.884 | 8.973 | 8.831 | 8.842 | 233,201 | +0.00(+0.00%) |
Apr 29, 2016 | 8.831 | 8.905 | 8.737 | 8.842 | 278,168 | -0.03(-0.30%) |
Apr 28, 2016 | 8.999 | 9.020 | 8.858 | 8.868 | 142,390 | -0.14(-1.52%) |
Apr 27, 2016 | 8.968 | 9.031 | 8.842 | 9.005 | 207,110 | +0.05(+0.53%) |
Apr 26, 2016 | 8.926 | 8.957 | 8.826 | 8.957 | 231,274 | +0.05(+0.59%) |
Apr 25, 2016 | 8.700 | 8.910 | 8.616 | 8.905 | 231,303 | +0.23(+2.60%) |
Apr 22, 2016 | 8.605 | 8.742 | 8.590 | 8.679 | 147,608 | +0.08(+0.98%) |
Apr 21, 2016 | 8.773 | 8.789 | 8.537 | 8.595 | 317,290 | -0.18(-2.09%) |
Apr 20, 2016 | 8.794 | 8.847 | 8.738 | 8.779 | 167,280 | -0.01(-0.15%) |
Apr 19, 2016 | 8.755 | 8.811 | 8.735 | 8.792 | 178,956 | +0.07(+0.78%) |
Apr 18, 2016 | 8.708 | 8.750 | 8.656 | 8.724 | 236,335 | +0.04(+0.42%) |
Apr 15, 2016 | 8.604 | 8.748 | 8.557 | 8.688 | 264,542 | +0.04(+0.42%) |
Apr 14, 2016 | 8.630 | 8.693 | 8.568 | 8.651 | 154,966 | -0.05(-0.54%) |
Apr 13, 2016 | 8.661 | 8.729 | 8.604 | 8.698 | 136,362 | +0.07(+0.85%) |
Apr 12, 2016 | 8.625 | 8.714 | 8.604 | 8.625 | 172,248 | +0.05(+0.55%) |
Apr 11, 2016 | 8.588 | 8.693 | 8.557 | 8.578 | 266,799 | +0.02(+0.18%) |
Apr 08, 2016 | 8.599 | 8.682 | 8.542 | 8.562 | 205,493 | +0.00(+0.00%) |
Apr 07, 2016 | 8.542 | 8.641 | 8.510 | 8.562 | 147,816 | -0.02(-0.18%) |
Apr 06, 2016 | 8.515 | 8.620 | 8.500 | 8.578 | 150,219 | +0.03(+0.37%) |
Apr 05, 2016 | 8.437 | 8.588 | 8.401 | 8.547 | 264,918 | +0.09(+1.05%) |
Apr 04, 2016 | 8.505 | 8.562 | 8.442 | 8.458 | 133,812 | -0.05(-0.55%) |