Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.150 | 8.170 | 7.960 | 8.050 | 98,272 | -0.04(-0.49%) |
Jun 29, 2016 | 8.030 | 8.160 | 7.810 | 8.090 | 119,958 | +0.20(+2.53%) |
Jun 28, 2016 | 7.470 | 7.960 | 7.370 | 7.890 | 121,514 | +0.54(+7.35%) |
Jun 27, 2016 | 8.020 | 8.160 | 7.330 | 7.350 | 350,052 | -0.74(-9.15%) |
Jun 24, 2016 | 8.000 | 8.180 | 7.970 | 8.090 | 1,093,666 | -0.32(-3.80%) |
Jun 23, 2016 | 8.370 | 8.550 | 8.270 | 8.410 | 69,557 | +0.11(+1.33%) |
Jun 22, 2016 | 8.150 | 8.430 | 7.890 | 8.300 | 217,886 | +0.09(+1.10%) |
Jun 21, 2016 | 8.270 | 8.320 | 7.900 | 8.210 | 165,021 | -0.05(-0.61%) |
Jun 20, 2016 | 8.480 | 8.650 | 8.200 | 8.260 | 109,040 | -0.01(-0.12%) |
Jun 17, 2016 | 8.790 | 8.790 | 8.270 | 8.270 | 179,311 | -0.52(-5.92%) |
Jun 16, 2016 | 8.740 | 8.820 | 8.500 | 8.790 | 70,721 | +0.01(+0.11%) |
Jun 15, 2016 | 8.940 | 9.020 | 8.750 | 8.780 | 109,972 | -0.13(-1.46%) |
Jun 14, 2016 | 9.220 | 9.360 | 8.750 | 8.910 | 86,642 | -0.34(-3.68%) |
Jun 13, 2016 | 9.130 | 9.335 | 8.960 | 9.250 | 111,419 | +0.09(+0.98%) |
Jun 10, 2016 | 9.520 | 9.670 | 9.150 | 9.160 | 83,835 | -0.44(-4.58%) |
Jun 09, 2016 | 10.29 | 10.34 | 9.590 | 9.600 | 85,178 | -0.74(-7.16%) |
Jun 08, 2016 | 10.60 | 10.60 | 10.27 | 10.34 | 95,306 | -0.26(-2.45%) |
Jun 07, 2016 | 9.960 | 10.85 | 9.950 | 10.60 | 192,638 | +0.55(+5.47%) |
Jun 06, 2016 | 10.08 | 10.20 | 9.990 | 10.05 | 112,076 | -0.01(-0.10%) |
Jun 03, 2016 | 10.31 | 10.31 | 9.930 | 10.06 | 107,959 | -0.29(-2.80%) |
Jun 02, 2016 | 10.19 | 10.46 | 10.04 | 10.35 | 104,712 | +0.16(+1.57%) |
Jun 01, 2016 | 10.08 | 10.25 | 9.910 | 10.19 | 99,065 | +0.11(+1.09%) |
May 31, 2016 | 9.940 | 10.21 | 9.880 | 10.08 | 216,136 | +0.16(+1.61%) |
May 27, 2016 | 10.00 | 9.920 | 9.920 | 9.920 | 71,600 | -0.08(-0.80%) |
May 26, 2016 | 10.15 | 10.15 | 9.740 | 10.00 | 68,017 | -0.16(-1.57%) |
May 25, 2016 | 10.10 | 10.45 | 10.09 | 10.16 | 131,669 | +0.10(+0.99%) |
May 24, 2016 | 9.650 | 10.23 | 9.380 | 10.06 | 111,619 | +0.50(+5.23%) |
May 23, 2016 | 9.380 | 9.760 | 9.340 | 9.560 | 120,570 | +0.16(+1.70%) |
May 20, 2016 | 8.830 | 9.460 | 8.770 | 9.400 | 187,823 | +0.65(+7.43%) |
May 19, 2016 | 9.130 | 9.370 | 8.660 | 8.750 | 115,712 | -0.43(-4.68%) |
May 18, 2016 | 9.350 | 9.600 | 9.040 | 9.180 | 148,849 | -0.19(-2.03%) |
May 17, 2016 | 9.780 | 9.780 | 9.310 | 9.370 | 106,116 | -0.44(-4.49%) |
May 16, 2016 | 9.390 | 9.840 | 9.330 | 9.810 | 100,487 | +0.50(+5.37%) |
May 13, 2016 | 9.250 | 9.475 | 9.130 | 9.310 | 99,779 | +0.01(+0.11%) |
May 12, 2016 | 9.660 | 9.660 | 9.220 | 9.300 | 409,607 | -0.33(-3.43%) |
May 11, 2016 | 9.840 | 10.01 | 9.490 | 9.630 | 128,649 | -0.22(-2.23%) |
May 10, 2016 | 9.970 | 10.31 | 9.580 | 9.850 | 112,840 | -0.02(-0.20%) |
May 09, 2016 | 9.450 | 9.960 | 9.450 | 9.870 | 108,716 | +0.42(+4.44%) |
May 06, 2016 | 9.350 | 9.650 | 9.120 | 9.450 | 162,042 | -0.03(-0.32%) |
May 05, 2016 | 9.900 | 9.920 | 9.370 | 9.480 | 105,809 | -0.43(-4.34%) |
May 04, 2016 | 10.16 | 10.36 | 9.880 | 9.910 | 120,992 | -0.37(-3.60%) |
May 03, 2016 | 10.21 | 10.63 | 10.11 | 10.28 | 77,939 | -0.05(-0.48%) |
May 02, 2016 | 10.36 | 10.36 | 10.00 | 10.33 | 103,997 | +0.08(+0.78%) |
Apr 29, 2016 | 10.65 | 10.81 | 10.15 | 10.25 | 75,335 | -0.38(-3.57%) |
Apr 28, 2016 | 10.82 | 11.05 | 10.44 | 10.63 | 86,674 | -0.20(-1.85%) |
Apr 27, 2016 | 10.97 | 10.97 | 10.64 | 10.83 | 56,780 | +0.05(+0.46%) |
Apr 26, 2016 | 11.04 | 11.31 | 10.43 | 10.78 | 136,143 | -0.23(-2.09%) |
Apr 25, 2016 | 11.55 | 11.71 | 10.95 | 11.01 | 88,388 | -0.62(-5.33%) |
Apr 22, 2016 | 11.61 | 11.98 | 11.52 | 11.63 | 123,012 | +0.04(+0.35%) |
Apr 21, 2016 | 10.95 | 11.59 | 10.89 | 11.59 | 136,148 | +0.68(+6.23%) |
Apr 20, 2016 | 10.88 | 11.09 | 10.73 | 10.91 | 81,140 | +0.06(+0.55%) |
Apr 19, 2016 | 11.11 | 11.19 | 10.53 | 10.85 | 89,466 | -0.26(-2.34%) |
Apr 18, 2016 | 10.57 | 11.13 | 10.55 | 11.11 | 83,594 | +0.46(+4.32%) |
Apr 15, 2016 | 10.61 | 10.77 | 10.42 | 10.65 | 72,023 | -0.02(-0.19%) |
Apr 14, 2016 | 10.74 | 10.84 | 10.52 | 10.67 | 76,334 | -0.04(-0.37%) |
Apr 13, 2016 | 10.24 | 10.84 | 9.980 | 10.71 | 222,906 | +0.53(+5.21%) |
Apr 12, 2016 | 10.40 | 10.46 | 9.960 | 10.18 | 124,900 | -0.23(-2.21%) |
Apr 11, 2016 | 10.76 | 11.07 | 10.31 | 10.41 | 142,579 | -0.32(-2.98%) |
Apr 08, 2016 | 10.99 | 11.14 | 10.61 | 10.73 | 232,554 | -0.07(-0.65%) |
Apr 07, 2016 | 10.75 | 11.12 | 10.48 | 10.80 | 203,700 | +0.03(+0.28%) |
Apr 06, 2016 | 9.730 | 10.80 | 9.720 | 10.77 | 318,046 | +1.10(+11.38%) |
Apr 05, 2016 | 9.930 | 10.01 | 9.410 | 9.670 | 185,271 | -0.33(-3.30%) |
Apr 04, 2016 | 9.720 | 10.17 | 9.544 | 10.00 | 189,395 | +0.32(+3.31%) |