Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.473 | 8.506 | 8.415 | 8.476 | 13,237,599 | -0.01(-0.07%) |
Jul 28, 2016 | 8.416 | 8.533 | 8.386 | 8.482 | 15,842,196 | +0.04(+0.50%) |
Jul 27, 2016 | 8.608 | 8.623 | 8.386 | 8.440 | 31,925,414 | -0.15(-1.78%) |
Jul 26, 2016 | 8.488 | 8.599 | 8.479 | 8.593 | 17,172,912 | +0.10(+1.23%) |
Jul 25, 2016 | 8.509 | 8.530 | 8.437 | 8.488 | 16,930,040 | -0.03(-0.39%) |
Jul 22, 2016 | 8.500 | 8.530 | 8.461 | 8.521 | 13,985,317 | +0.04(+0.49%) |
Jul 21, 2016 | 8.497 | 8.566 | 8.443 | 8.479 | 15,897,689 | -0.08(-0.98%) |
Jul 20, 2016 | 8.491 | 8.572 | 8.413 | 8.563 | 20,319,898 | +0.10(+1.13%) |
Jul 19, 2016 | 8.455 | 8.498 | 8.408 | 8.467 | 21,120,362 | -0.05(-0.60%) |
Jul 18, 2016 | 8.575 | 8.578 | 8.488 | 8.518 | 23,220,926 | -0.01(-0.18%) |
Jul 15, 2016 | 8.691 | 8.700 | 8.491 | 8.533 | 29,643,254 | -0.16(-1.82%) |
Jul 14, 2016 | 8.461 | 8.799 | 8.380 | 8.691 | 63,551,872 | +0.25(+2.98%) |
Jul 13, 2016 | 8.129 | 8.527 | 8.006 | 8.440 | 73,269,248 | +0.36(+4.40%) |
Jul 12, 2016 | 8.072 | 8.132 | 8.018 | 8.084 | 29,547,318 | +0.10(+1.31%) |
Jul 11, 2016 | 7.937 | 8.045 | 7.931 | 7.979 | 24,852,486 | +0.04(+0.53%) |
Jul 08, 2016 | 7.845 | 7.988 | 7.743 | 7.937 | 33,035,172 | +0.19(+2.51%) |
Jul 07, 2016 | 7.752 | 7.851 | 7.719 | 7.743 | 14,817,424 | +0.06(+0.82%) |
Jul 05, 2016 | 7.791 | 7.818 | 7.638 | 7.680 | 22,457,208 | -0.16(-2.06%) |
Jul 01, 2016 | 7.812 | 7.842 | 7.842 | 7.842 | 16,188,111 | +0.04(+0.50%) |
Jun 30, 2016 | 7.698 | 7.803 | 7.555 | 7.803 | 27,009,462 | +0.12(+1.56%) |
Jun 29, 2016 | 7.593 | 7.697 | 7.561 | 7.683 | 21,341,050 | +0.17(+2.31%) |
Jun 28, 2016 | 7.405 | 7.520 | 7.369 | 7.510 | 28,405,394 | +0.19(+2.53%) |
Jun 27, 2016 | 7.602 | 7.653 | 7.309 | 7.324 | 33,776,992 | -0.37(-4.75%) |
Jun 24, 2016 | 7.740 | 7.881 | 7.632 | 7.689 | 45,069,984 | -0.39(-4.81%) |
Jun 23, 2016 | 8.027 | 8.093 | 8.015 | 8.078 | 12,746,310 | +0.13(+1.69%) |
Jun 22, 2016 | 7.988 | 8.023 | 7.931 | 7.943 | 16,969,428 | -0.02(-0.30%) |
Jun 21, 2016 | 7.997 | 8.029 | 7.884 | 7.967 | 25,482,466 | -0.11(-1.37%) |
Jun 20, 2016 | 8.102 | 8.201 | 8.078 | 8.078 | 21,765,634 | +0.07(+0.93%) |
Jun 17, 2016 | 7.914 | 8.042 | 7.884 | 8.003 | 29,106,644 | +0.10(+1.21%) |
Jun 16, 2016 | 7.827 | 7.920 | 7.734 | 7.908 | 18,826,710 | +0.01(+0.15%) |
Jun 15, 2016 | 7.937 | 8.021 | 7.887 | 7.896 | 18,714,982 | +0.00(+0.00%) |
Jun 14, 2016 | 7.940 | 8.033 | 7.851 | 7.896 | 19,648,058 | -0.06(-0.75%) |
Jun 13, 2016 | 8.006 | 8.069 | 7.946 | 7.955 | 21,696,604 | -0.06(-0.71%) |
Jun 10, 2016 | 7.982 | 8.054 | 7.960 | 8.012 | 14,703,142 | -0.08(-1.00%) |
Jun 09, 2016 | 8.060 | 8.114 | 7.961 | 8.093 | 17,527,504 | +0.01(+0.19%) |
Jun 08, 2016 | 7.917 | 8.156 | 7.890 | 8.078 | 25,463,502 | +0.16(+2.00%) |
Jun 07, 2016 | 7.991 | 8.009 | 7.890 | 7.920 | 22,092,178 | -0.01(-0.11%) |
Jun 06, 2016 | 7.985 | 8.018 | 7.851 | 7.928 | 26,295,860 | -0.04(-0.53%) |
Jun 03, 2016 | 7.905 | 8.003 | 7.836 | 7.970 | 16,234,677 | +0.07(+0.83%) |
Jun 02, 2016 | 7.797 | 7.917 | 7.797 | 7.905 | 17,290,930 | +0.06(+0.76%) |
Jun 01, 2016 | 7.833 | 7.863 | 7.740 | 7.845 | 19,826,478 | -0.06(-0.79%) |
May 31, 2016 | 7.779 | 7.946 | 7.755 | 7.908 | 28,837,318 | +0.16(+2.09%) |
May 27, 2016 | 7.728 | 7.746 | 7.746 | 7.746 | 20,069,942 | +0.03(+0.43%) |
May 26, 2016 | 7.656 | 7.761 | 7.650 | 7.713 | 12,821,273 | +0.04(+0.51%) |
May 25, 2016 | 7.582 | 7.695 | 7.576 | 7.674 | 17,067,712 | +0.11(+1.45%) |
May 24, 2016 | 7.600 | 7.659 | 7.502 | 7.564 | 28,693,704 | -0.04(-0.47%) |
May 23, 2016 | 7.639 | 7.686 | 7.591 | 7.600 | 15,829,135 | -0.07(-0.93%) |
May 20, 2016 | 7.597 | 7.729 | 7.594 | 7.671 | 18,615,332 | +0.08(+1.06%) |
May 19, 2016 | 7.540 | 7.639 | 7.503 | 7.591 | 22,358,450 | -0.06(-0.78%) |
May 18, 2016 | 7.505 | 7.716 | 7.502 | 7.650 | 28,125,362 | +0.10(+1.30%) |
May 17, 2016 | 7.463 | 7.692 | 7.444 | 7.552 | 30,615,938 | +0.06(+0.75%) |
May 16, 2016 | 7.466 | 7.557 | 7.463 | 7.496 | 20,477,928 | +0.03(+0.44%) |
May 13, 2016 | 7.567 | 7.615 | 7.407 | 7.463 | 29,689,332 | -0.12(-1.64%) |
May 12, 2016 | 7.716 | 7.743 | 7.535 | 7.588 | 27,059,314 | -0.10(-1.35%) |
May 11, 2016 | 7.835 | 7.841 | 7.692 | 7.692 | 14,912,489 | -0.14(-1.82%) |
May 10, 2016 | 7.692 | 7.870 | 7.692 | 7.835 | 20,554,248 | +0.15(+2.01%) |
May 09, 2016 | 7.778 | 7.778 | 7.630 | 7.680 | 18,862,102 | -0.09(-1.19%) |
May 06, 2016 | 7.701 | 7.814 | 7.677 | 7.772 | 15,928,191 | +0.04(+0.46%) |
May 05, 2016 | 7.784 | 7.873 | 7.725 | 7.737 | 22,149,962 | -0.04(-0.50%) |
May 04, 2016 | 7.867 | 7.909 | 7.734 | 7.775 | 20,037,724 | -0.11(-1.39%) |
May 03, 2016 | 7.962 | 8.004 | 7.799 | 7.885 | 32,489,330 | -0.25(-3.07%) |
May 02, 2016 | 8.102 | 8.182 | 8.004 | 8.135 | 23,070,664 | +0.03(+0.40%) |
Apr 29, 2016 | 8.034 | 8.129 | 7.968 | 8.102 | 35,468,924 | -0.03(-0.37%) |
Apr 28, 2016 | 8.200 | 8.301 | 8.114 | 8.132 | 25,909,232 | -0.14(-1.65%) |
Apr 27, 2016 | 8.185 | 8.310 | 8.147 | 8.268 | 22,061,664 | +0.05(+0.65%) |
Apr 26, 2016 | 8.052 | 8.230 | 8.052 | 8.215 | 27,197,266 | +0.15(+1.88%) |
Apr 25, 2016 | 8.141 | 8.209 | 7.995 | 8.063 | 21,995,940 | -0.12(-1.42%) |
Apr 22, 2016 | 8.022 | 8.206 | 8.022 | 8.179 | 42,465,744 | +0.22(+2.72%) |
Apr 21, 2016 | 7.894 | 8.047 | 7.873 | 7.962 | 23,224,652 | +0.08(+1.06%) |
Apr 20, 2016 | 7.855 | 7.924 | 7.802 | 7.879 | 23,416,036 | +0.03(+0.42%) |
Apr 19, 2016 | 7.805 | 7.953 | 7.760 | 7.847 | 27,349,290 | +0.10(+1.30%) |
Apr 18, 2016 | 7.647 | 7.805 | 7.609 | 7.745 | 19,804,228 | +0.04(+0.54%) |
Apr 15, 2016 | 7.829 | 7.855 | 7.661 | 7.704 | 25,117,068 | -0.06(-0.80%) |
Apr 14, 2016 | 7.852 | 7.852 | 7.659 | 7.766 | 29,077,646 | +0.03(+0.42%) |
Apr 13, 2016 | 7.695 | 7.820 | 7.448 | 7.734 | 57,931,244 | +0.31(+4.16%) |
Apr 12, 2016 | 7.324 | 7.463 | 7.297 | 7.425 | 36,272,516 | +0.14(+1.88%) |
Apr 11, 2016 | 7.347 | 7.419 | 7.237 | 7.288 | 40,129,032 | -0.08(-1.09%) |
Apr 08, 2016 | 7.389 | 7.511 | 7.327 | 7.368 | 31,502,320 | +0.05(+0.73%) |
Apr 07, 2016 | 7.327 | 7.392 | 7.267 | 7.315 | 29,992,600 | -0.07(-0.93%) |
Apr 06, 2016 | 7.431 | 7.445 | 7.267 | 7.383 | 34,487,520 | -0.06(-0.80%) |
Apr 05, 2016 | 7.434 | 7.490 | 7.343 | 7.442 | 30,589,852 | -0.03(-0.44%) |
Apr 04, 2016 | 7.585 | 7.644 | 7.437 | 7.475 | 64,607,588 | -0.14(-1.80%) |
Apr 01, 2016 | 7.618 | 7.639 | 7.478 | 7.612 | 36,353,156 | -0.04(-0.50%) |
Mar 31, 2016 | 7.743 | 7.808 | 7.630 | 7.650 | 31,678,356 | -0.16(-2.09%) |
Mar 30, 2016 | 7.728 | 7.861 | 7.704 | 7.814 | 21,992,638 | +0.12(+1.58%) |
Mar 29, 2016 | 7.546 | 7.722 | 7.437 | 7.692 | 20,229,546 | +0.08(+1.05%) |
Mar 28, 2016 | 7.737 | 7.769 | 7.555 | 7.612 | 18,865,582 | -0.16(-2.10%) |
Mar 24, 2016 | 7.656 | 7.775 | 7.775 | 7.775 | 14,546,095 | +0.09(+1.20%) |
Mar 23, 2016 | 7.829 | 7.835 | 7.668 | 7.683 | 21,493,452 | -0.15(-1.93%) |
Mar 22, 2016 | 7.852 | 7.900 | 7.817 | 7.835 | 16,737,420 | -0.09(-1.09%) |
Mar 21, 2016 | 8.040 | 8.063 | 7.852 | 7.921 | 16,223,243 | -0.11(-1.33%) |
Mar 18, 2016 | 7.980 | 8.102 | 7.930 | 8.028 | 45,508,204 | +0.10(+1.24%) |
Mar 17, 2016 | 7.796 | 7.959 | 7.763 | 7.930 | 21,620,438 | +0.15(+1.95%) |
Mar 16, 2016 | 7.689 | 7.814 | 7.650 | 7.778 | 17,448,112 | +0.07(+0.89%) |
Mar 15, 2016 | 7.716 | 7.728 | 7.609 | 7.710 | 24,183,186 | -0.07(-0.88%) |
Mar 14, 2016 | 7.781 | 7.847 | 7.719 | 7.778 | 36,348,480 | +0.02(+0.31%) |
Mar 11, 2016 | 7.609 | 7.778 | 7.576 | 7.754 | 29,391,174 | +0.24(+3.20%) |
Mar 10, 2016 | 7.508 | 7.627 | 7.383 | 7.514 | 29,331,434 | +0.06(+0.84%) |
Mar 09, 2016 | 7.350 | 7.481 | 7.337 | 7.451 | 27,941,270 | +0.11(+1.54%) |
Mar 08, 2016 | 7.502 | 7.529 | 7.330 | 7.338 | 26,117,532 | -0.25(-3.29%) |
Mar 07, 2016 | 7.490 | 7.628 | 7.442 | 7.588 | 25,942,194 | +0.09(+1.23%) |
Mar 04, 2016 | 7.445 | 7.517 | 7.386 | 7.496 | 35,095,556 | +0.10(+1.33%) |
Mar 03, 2016 | 7.294 | 7.442 | 7.264 | 7.398 | 91,064,232 | +0.10(+1.43%) |
Mar 02, 2016 | 7.469 | 7.493 | 7.279 | 7.294 | 87,840,056 | -0.03(-0.37%) |
Mar 01, 2016 | 7.264 | 7.414 | 7.208 | 7.321 | 46,584,244 | +0.15(+2.07%) |
Feb 29, 2016 | 7.208 | 7.279 | 7.133 | 7.172 | 29,030,342 | -0.05(-0.70%) |
Feb 26, 2016 | 7.279 | 7.371 | 7.211 | 7.223 | 28,241,828 | -0.01(-0.21%) |
Feb 25, 2016 | 7.255 | 7.337 | 7.145 | 7.237 | 22,946,512 | +0.01(+0.21%) |
Feb 24, 2016 | 7.081 | 7.282 | 6.954 | 7.223 | 30,972,764 | +0.03(+0.45%) |
Feb 23, 2016 | 7.332 | 7.461 | 7.183 | 7.190 | 30,523,778 | -0.27(-3.64%) |
Feb 22, 2016 | 7.503 | 7.582 | 7.435 | 7.461 | 33,076,048 | +0.23(+3.22%) |
Feb 19, 2016 | 7.267 | 7.346 | 7.199 | 7.228 | 110,847,112 | -0.09(-1.25%) |
Feb 18, 2016 | 7.320 | 7.397 | 7.240 | 7.320 | 30,745,292 | -0.00(-0.04%) |
Feb 17, 2016 | 7.187 | 7.426 | 7.004 | 7.323 | 42,794,652 | +0.02(+0.28%) |
Feb 16, 2016 | 7.308 | 7.370 | 7.069 | 7.302 | 38,009,488 | +0.17(+2.36%) |
Feb 12, 2016 | 6.863 | 7.134 | 7.134 | 7.134 | 27,896,710 | +0.23(+3.33%) |
Feb 11, 2016 | 6.975 | 7.060 | 6.793 | 6.904 | 27,835,588 | -0.21(-2.98%) |
Feb 10, 2016 | 7.084 | 7.187 | 7.031 | 7.116 | 41,509,160 | +0.07(+1.05%) |
Feb 09, 2016 | 6.653 | 7.057 | 6.653 | 7.043 | 57,098,612 | +0.26(+3.78%) |
Feb 08, 2016 | 6.677 | 6.801 | 6.571 | 6.786 | 38,339,136 | +0.05(+0.79%) |
Feb 05, 2016 | 6.795 | 6.857 | 6.683 | 6.733 | 22,463,018 | -0.06(-0.95%) |
Feb 04, 2016 | 6.591 | 6.914 | 6.591 | 6.798 | 35,221,552 | +0.20(+3.09%) |
Feb 03, 2016 | 6.589 | 6.645 | 6.382 | 6.594 | 24,746,310 | +0.10(+1.50%) |
Feb 02, 2016 | 6.668 | 6.689 | 6.447 | 6.497 | 23,692,190 | -0.24(-3.63%) |
Feb 01, 2016 | 6.665 | 6.780 | 6.599 | 6.742 | 28,666,752 | -0.05(-0.70%) |
Jan 29, 2016 | 6.650 | 6.791 | 6.645 | 6.789 | 28,861,092 | +0.19(+2.91%) |
Jan 28, 2016 | 6.568 | 6.642 | 6.497 | 6.597 | 21,326,936 | +0.12(+1.82%) |
Jan 27, 2016 | 6.577 | 6.684 | 6.428 | 6.479 | 32,932,324 | -0.09(-1.35%) |
Jan 26, 2016 | 6.532 | 6.586 | 6.491 | 6.568 | 31,236,862 | +0.09(+1.37%) |
Jan 25, 2016 | 6.591 | 6.642 | 6.462 | 6.479 | 19,019,792 | -0.13(-2.01%) |
Jan 22, 2016 | 6.760 | 6.848 | 6.525 | 6.612 | 32,050,706 | +0.02(+0.27%) |
Jan 21, 2016 | 6.488 | 6.726 | 6.388 | 6.594 | 36,303,676 | +0.02(+0.31%) |
Jan 20, 2016 | 6.574 | 6.659 | 6.289 | 6.574 | 35,866,440 | -0.13(-1.94%) |
Jan 19, 2016 | 6.819 | 6.872 | 6.627 | 6.704 | 36,961,560 | -0.01(-0.13%) |
Jan 15, 2016 | 6.562 | 6.712 | 6.712 | 6.712 | 42,789,220 | -0.15(-2.15%) |
Jan 14, 2016 | 6.680 | 7.016 | 6.653 | 6.860 | 56,238,508 | +0.27(+4.07%) |
Jan 13, 2016 | 6.937 | 7.052 | 6.415 | 6.591 | 74,678,688 | -0.40(-5.70%) |
Jan 12, 2016 | 6.954 | 7.119 | 6.845 | 6.990 | 40,313,828 | +0.05(+0.77%) |
Jan 11, 2016 | 6.895 | 7.016 | 6.836 | 6.937 | 37,526,768 | +0.01(+0.17%) |
Jan 08, 2016 | 7.019 | 7.034 | 6.911 | 6.925 | 32,795,680 | -0.04(-0.59%) |
Jan 07, 2016 | 7.025 | 7.167 | 6.957 | 6.966 | 33,352,960 | -0.22(-3.08%) |
Jan 06, 2016 | 7.394 | 7.438 | 7.128 | 7.187 | 28,431,082 | -0.34(-4.54%) |
Jan 05, 2016 | 7.609 | 7.665 | 7.435 | 7.529 | 17,687,082 | -0.08(-1.01%) |
Jan 04, 2016 | 7.482 | 7.609 | 7.411 | 7.606 | 32,419,664 | -0.05(-0.62%) |
Dec 31, 2015 | 7.520 | 7.653 | 7.653 | 7.653 | 16,079,610 | +0.01(+0.19%) |
Dec 30, 2015 | 7.703 | 7.730 | 7.627 | 7.638 | 15,540,840 | -0.14(-1.82%) |
Dec 29, 2015 | 7.692 | 7.792 | 7.674 | 7.780 | 13,931,337 | +0.13(+1.70%) |
Dec 28, 2015 | 7.712 | 7.736 | 7.624 | 7.650 | 10,459,888 | -0.06(-0.73%) |
Dec 24, 2015 | 7.712 | 7.706 | 7.706 | 7.706 | 5,405,193 | -0.00(-0.04%) |
Dec 23, 2015 | 7.597 | 7.777 | 7.538 | 7.709 | 19,430,884 | +0.12(+1.51%) |