Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.700 | 9.020 | 8.640 | 9.020 | 360,182 | +0.35(+4.04%) |
Jun 29, 2016 | 8.510 | 8.740 | 8.440 | 8.670 | 234,434 | +0.26(+3.09%) |
Jun 28, 2016 | 8.240 | 8.530 | 8.240 | 8.410 | 297,598 | +0.22(+2.69%) |
Jun 27, 2016 | 8.180 | 8.350 | 8.100 | 8.190 | 232,961 | -0.07(-0.85%) |
Jun 24, 2016 | 8.120 | 8.380 | 8.080 | 8.260 | 835,409 | -0.17(-2.02%) |
Jun 23, 2016 | 8.420 | 8.500 | 8.335 | 8.430 | 205,309 | +0.10(+1.20%) |
Jun 22, 2016 | 8.340 | 8.535 | 8.320 | 8.330 | 220,479 | -0.01(-0.12%) |
Jun 21, 2016 | 8.490 | 8.530 | 8.140 | 8.340 | 343,619 | -0.16(-1.88%) |
Jun 20, 2016 | 8.420 | 8.560 | 8.350 | 8.500 | 296,463 | +0.17(+2.04%) |
Jun 17, 2016 | 8.450 | 8.450 | 8.280 | 8.330 | 246,688 | -0.14(-1.65%) |
Jun 16, 2016 | 8.430 | 8.550 | 8.260 | 8.470 | 198,049 | +0.00(+0.00%) |
Jun 15, 2016 | 8.510 | 8.620 | 8.410 | 8.470 | 148,350 | -0.03(-0.35%) |
Jun 14, 2016 | 8.320 | 8.560 | 8.260 | 8.500 | 345,280 | +0.21(+2.53%) |
Jun 13, 2016 | 8.570 | 8.570 | 8.230 | 8.290 | 250,391 | -0.29(-3.38%) |
Jun 10, 2016 | 8.370 | 8.640 | 8.330 | 8.580 | 278,952 | +0.17(+2.02%) |
Jun 09, 2016 | 8.460 | 8.470 | 8.310 | 8.410 | 229,696 | -0.07(-0.83%) |
Jun 08, 2016 | 8.350 | 8.505 | 8.290 | 8.480 | 148,328 | +0.11(+1.31%) |
Jun 07, 2016 | 8.410 | 8.450 | 8.270 | 8.370 | 188,443 | -0.06(-0.71%) |
Jun 06, 2016 | 8.200 | 8.440 | 8.140 | 8.430 | 214,717 | +0.27(+3.31%) |
Jun 03, 2016 | 8.340 | 8.350 | 8.160 | 8.160 | 190,556 | -0.19(-2.28%) |
Jun 02, 2016 | 8.240 | 8.380 | 8.040 | 8.350 | 227,434 | +0.11(+1.33%) |
Jun 01, 2016 | 8.030 | 8.250 | 7.860 | 8.240 | 275,954 | +0.18(+2.23%) |
May 31, 2016 | 8.150 | 8.190 | 7.940 | 8.060 | 374,949 | -0.10(-1.23%) |
May 27, 2016 | 7.690 | 8.160 | 8.160 | 8.160 | 333,600 | +0.45(+5.84%) |
May 26, 2016 | 7.640 | 7.890 | 7.598 | 7.710 | 169,317 | +0.14(+1.85%) |
May 25, 2016 | 7.750 | 7.810 | 7.540 | 7.570 | 191,194 | -0.19(-2.45%) |
May 24, 2016 | 7.580 | 7.800 | 7.230 | 7.760 | 237,209 | +0.21(+2.78%) |
May 23, 2016 | 7.500 | 7.660 | 7.490 | 7.550 | 128,625 | +0.06(+0.80%) |
May 20, 2016 | 7.330 | 7.550 | 7.330 | 7.490 | 138,305 | +0.20(+2.74%) |
May 19, 2016 | 7.340 | 7.450 | 7.190 | 7.290 | 197,231 | -0.11(-1.49%) |
May 18, 2016 | 7.390 | 7.600 | 7.340 | 7.400 | 237,486 | -0.05(-0.67%) |
May 17, 2016 | 7.550 | 7.637 | 7.360 | 7.450 | 241,054 | -0.09(-1.19%) |
May 16, 2016 | 7.500 | 7.610 | 7.390 | 7.540 | 165,849 | +0.09(+1.21%) |
May 13, 2016 | 7.420 | 7.540 | 7.360 | 7.450 | 155,814 | -0.09(-1.19%) |
May 12, 2016 | 7.620 | 7.660 | 7.404 | 7.540 | 210,302 | -0.08(-1.05%) |
May 11, 2016 | 7.790 | 7.790 | 7.590 | 7.620 | 177,038 | -0.18(-2.31%) |
May 10, 2016 | 7.970 | 7.970 | 7.650 | 7.800 | 243,009 | -0.17(-2.13%) |
May 09, 2016 | 7.640 | 8.030 | 7.520 | 7.970 | 449,205 | +0.48(+6.41%) |
May 06, 2016 | 7.520 | 7.620 | 7.360 | 7.490 | 193,971 | -0.06(-0.79%) |
May 05, 2016 | 7.550 | 7.650 | 7.500 | 7.550 | 293,449 | +0.02(+0.27%) |
May 04, 2016 | 7.670 | 7.690 | 7.460 | 7.530 | 327,771 | -0.16(-2.08%) |
May 03, 2016 | 7.640 | 7.780 | 7.500 | 7.690 | 354,884 | +0.02(+0.26%) |
May 02, 2016 | 7.900 | 7.900 | 7.650 | 7.670 | 425,143 | -0.18(-2.29%) |
Apr 29, 2016 | 7.690 | 7.960 | 7.690 | 7.850 | 312,786 | +0.16(+2.08%) |
Apr 28, 2016 | 8.000 | 8.010 | 7.680 | 7.690 | 385,940 | -0.38(-4.71%) |
Apr 27, 2016 | 8.090 | 8.190 | 7.960 | 8.070 | 284,258 | -0.04(-0.49%) |
Apr 26, 2016 | 8.000 | 8.130 | 7.510 | 8.110 | 550,179 | +0.11(+1.37%) |
Apr 25, 2016 | 7.990 | 8.050 | 7.800 | 8.000 | 288,913 | +0.02(+0.25%) |
Apr 22, 2016 | 7.620 | 8.010 | 7.620 | 7.980 | 328,594 | +0.36(+4.72%) |
Apr 21, 2016 | 7.740 | 7.890 | 7.610 | 7.620 | 189,283 | -0.10(-1.36%) |
Apr 20, 2016 | 7.620 | 7.770 | 7.545 | 7.725 | 114,095 | +0.09(+1.25%) |
Apr 19, 2016 | 7.810 | 7.810 | 7.519 | 7.630 | 211,424 | -0.13(-1.68%) |
Apr 18, 2016 | 7.740 | 7.860 | 7.580 | 7.760 | 207,884 | +0.04(+0.52%) |
Apr 15, 2016 | 7.600 | 7.800 | 7.540 | 7.720 | 124,724 | +0.10(+1.31%) |
Apr 14, 2016 | 7.650 | 7.760 | 7.510 | 7.620 | 148,528 | -0.04(-0.52%) |
Apr 13, 2016 | 7.480 | 7.710 | 7.455 | 7.660 | 219,521 | +0.19(+2.54%) |
Apr 12, 2016 | 7.200 | 7.510 | 7.130 | 7.470 | 291,874 | +0.24(+3.32%) |
Apr 11, 2016 | 7.350 | 7.460 | 7.205 | 7.230 | 202,944 | -0.08(-1.09%) |
Apr 08, 2016 | 7.450 | 7.520 | 7.210 | 7.310 | 178,743 | -0.05(-0.68%) |
Apr 07, 2016 | 7.580 | 7.725 | 7.350 | 7.360 | 246,573 | -0.25(-3.29%) |
Apr 06, 2016 | 7.660 | 7.770 | 7.545 | 7.610 | 248,845 | -0.02(-0.26%) |
Apr 05, 2016 | 7.800 | 7.830 | 7.470 | 7.630 | 350,461 | -0.26(-3.30%) |
Apr 04, 2016 | 7.800 | 8.120 | 7.790 | 7.890 | 275,755 | +0.10(+1.28%) |