Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.220 | 8.321 | 8.120 | 8.321 | 2,981,733 | +0.18(+2.16%) |
Jun 29, 2016 | 8.095 | 8.296 | 8.070 | 8.145 | 3,249,207 | +0.10(+1.25%) |
Jun 28, 2016 | 7.944 | 8.220 | 7.944 | 8.044 | 4,651,736 | +0.15(+1.91%) |
Jun 27, 2016 | 8.421 | 8.472 | 7.818 | 7.894 | 6,543,042 | -0.65(-7.65%) |
Jun 24, 2016 | 8.421 | 8.723 | 8.296 | 8.547 | 22,939,512 | -0.15(-1.73%) |
Jun 23, 2016 | 8.773 | 8.871 | 8.698 | 8.698 | 3,189,039 | -0.05(-0.57%) |
Jun 22, 2016 | 8.723 | 8.799 | 8.648 | 8.748 | 4,442,833 | +0.08(+0.87%) |
Jun 21, 2016 | 8.673 | 8.773 | 8.472 | 8.673 | 2,673,166 | -0.08(-0.86%) |
Jun 20, 2016 | 8.371 | 8.736 | 8.321 | 8.748 | 3,405,865 | +0.45(+5.45%) |
Jun 17, 2016 | 8.271 | 8.447 | 8.220 | 8.296 | 3,814,207 | +0.05(+0.61%) |
Jun 16, 2016 | 8.371 | 8.421 | 8.145 | 8.246 | 2,607,425 | -0.23(-2.67%) |
Jun 15, 2016 | 8.472 | 8.635 | 8.246 | 8.472 | 4,809,096 | +0.18(+2.12%) |
Jun 14, 2016 | 8.597 | 8.849 | 8.271 | 8.296 | 4,616,256 | -0.43(-4.90%) |
Jun 13, 2016 | 8.723 | 8.899 | 8.673 | 8.723 | 1,905,422 | -0.08(-0.86%) |
Jun 10, 2016 | 8.799 | 8.849 | 8.597 | 8.799 | 2,244,672 | -0.05(-0.57%) |
Jun 09, 2016 | 9.025 | 9.050 | 8.824 | 8.849 | 2,768,399 | -0.23(-2.49%) |
Jun 08, 2016 | 9.151 | 9.201 | 9.000 | 9.075 | 7,545,065 | -0.08(-0.82%) |
Jun 07, 2016 | 9.025 | 9.176 | 8.924 | 9.151 | 4,093,410 | +0.18(+1.96%) |
Jun 06, 2016 | 8.899 | 9.075 | 8.874 | 8.975 | 2,843,620 | +0.05(+0.56%) |
Jun 03, 2016 | 8.975 | 9.025 | 8.799 | 8.924 | 2,494,132 | +0.00(+0.00%) |
Jun 02, 2016 | 8.924 | 9.025 | 8.899 | 8.924 | 3,992,575 | -0.05(-0.56%) |
Jun 01, 2016 | 9.075 | 9.125 | 8.874 | 8.975 | 3,973,953 | -0.03(-0.28%) |
May 31, 2016 | 9.025 | 9.176 | 8.975 | 9.000 | 4,357,042 | +0.13(+1.42%) |
May 27, 2016 | 8.799 | 8.874 | 8.874 | 8.874 | 3,200,116 | +0.08(+0.86%) |
May 26, 2016 | 8.949 | 8.949 | 8.673 | 8.799 | 3,899,285 | -0.03(-0.28%) |
May 25, 2016 | 8.723 | 8.874 | 8.623 | 8.824 | 6,230,387 | +0.18(+2.03%) |
May 24, 2016 | 8.623 | 8.773 | 8.572 | 8.648 | 4,295,286 | -0.05(-0.58%) |
May 23, 2016 | 8.648 | 8.861 | 8.623 | 8.698 | 5,276,143 | +0.08(+0.87%) |
May 20, 2016 | 8.371 | 8.748 | 8.371 | 8.623 | 5,967,878 | +0.25(+3.00%) |
May 19, 2016 | 8.849 | 8.849 | 8.195 | 8.371 | 10,452,181 | -0.45(-5.13%) |
May 18, 2016 | 8.447 | 8.937 | 8.371 | 8.824 | 12,399,171 | +0.33(+3.85%) |
May 17, 2016 | 8.824 | 8.849 | 7.994 | 8.497 | 16,598,176 | -0.28(-3.15%) |
May 16, 2016 | 9.326 | 9.427 | 8.421 | 8.773 | 7,668,510 | -0.48(-5.16%) |
May 13, 2016 | 8.773 | 9.251 | 8.773 | 9.251 | 12,310,371 | +0.25(+2.79%) |
May 12, 2016 | 9.402 | 9.427 | 8.095 | 9.000 | 25,325,750 | -0.13(-1.38%) |
May 11, 2016 | 9.905 | 10.13 | 9.050 | 9.125 | 55,085,716 | -6.18(-40.39%) |
May 10, 2016 | 15.89 | 15.96 | 15.06 | 15.31 | 5,367,844 | -0.43(-2.72%) |
May 09, 2016 | 15.59 | 15.79 | 15.17 | 15.74 | 3,244,852 | +0.30(+1.95%) |
May 06, 2016 | 14.96 | 15.51 | 14.69 | 15.44 | 4,045,301 | +0.50(+3.37%) |
May 05, 2016 | 15.08 | 15.32 | 14.91 | 14.93 | 3,790,976 | -0.28(-1.82%) |
May 04, 2016 | 14.68 | 15.31 | 14.58 | 15.21 | 2,711,663 | +0.48(+3.24%) |
May 03, 2016 | 14.66 | 14.73 | 14.19 | 14.73 | 3,108,919 | +0.08(+0.51%) |
May 02, 2016 | 14.68 | 14.88 | 14.51 | 14.66 | 4,094,558 | -0.13(-0.85%) |
Apr 29, 2016 | 15.08 | 15.08 | 14.56 | 14.78 | 3,662,359 | -0.35(-2.33%) |
Apr 28, 2016 | 15.26 | 15.51 | 15.13 | 15.13 | 2,438,657 | -0.08(-0.50%) |
Apr 27, 2016 | 14.68 | 15.28 | 14.61 | 15.21 | 4,602,579 | +0.53(+3.60%) |
Apr 26, 2016 | 15.44 | 15.79 | 14.61 | 14.68 | 6,282,436 | -0.73(-4.73%) |
Apr 25, 2016 | 15.59 | 15.70 | 15.18 | 15.41 | 5,553,923 | -0.18(-1.13%) |
Apr 22, 2016 | 15.84 | 15.96 | 15.59 | 15.59 | 4,363,337 | -0.28(-1.74%) |
Apr 21, 2016 | 16.26 | 16.42 | 15.71 | 15.86 | 4,890,981 | -0.33(-2.02%) |
Apr 20, 2016 | 17.07 | 17.09 | 15.28 | 16.19 | 9,229,309 | -1.06(-6.12%) |
Apr 19, 2016 | 18.20 | 18.75 | 17.14 | 17.25 | 6,375,801 | -0.98(-5.38%) |
Apr 18, 2016 | 18.65 | 18.65 | 18.02 | 18.23 | 2,751,051 | -0.48(-2.55%) |
Apr 15, 2016 | 18.73 | 18.95 | 18.53 | 18.70 | 3,549,057 | -0.13(-0.67%) |
Apr 14, 2016 | 19.00 | 19.00 | 18.60 | 18.83 | 2,439,207 | -0.16(-0.86%) |
Apr 13, 2016 | 18.93 | 19.08 | 18.84 | 18.99 | 1,927,762 | +0.09(+0.46%) |
Apr 12, 2016 | 18.88 | 19.00 | 18.75 | 18.90 | 2,798,403 | +0.13(+0.67%) |
Apr 11, 2016 | 19.26 | 19.26 | 18.75 | 18.78 | 2,373,141 | -0.48(-2.48%) |
Apr 08, 2016 | 19.18 | 19.36 | 18.83 | 19.26 | 1,669,736 | +0.25(+1.32%) |
Apr 07, 2016 | 19.33 | 19.88 | 18.83 | 19.00 | 5,133,831 | -0.43(-2.20%) |
Apr 06, 2016 | 19.00 | 19.71 | 18.80 | 19.43 | 4,432,134 | +0.43(+2.25%) |
Apr 05, 2016 | 18.35 | 19.38 | 17.85 | 19.00 | 11,748,799 | +0.53(+2.86%) |
Apr 04, 2016 | 18.85 | 18.95 | 18.33 | 18.48 | 2,746,862 | -0.50(-2.65%) |