Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.368 | 7.567 | 7.132 | 7.449 | 1,507,423 | -0.05(-0.69%) |
Jun 29, 2016 | 7.759 | 7.825 | 7.376 | 7.501 | 1,003,835 | -0.18(-2.40%) |
Jun 28, 2016 | 7.589 | 7.825 | 7.589 | 7.685 | 654,511 | +0.14(+1.86%) |
Jun 27, 2016 | 7.773 | 7.818 | 7.479 | 7.545 | 1,191,889 | -0.34(-4.30%) |
Jun 24, 2016 | 7.427 | 7.972 | 7.294 | 7.884 | 1,691,503 | -0.03(-0.37%) |
Jun 23, 2016 | 7.987 | 8.083 | 7.737 | 7.913 | 1,653,939 | -0.01(-0.09%) |
Jun 22, 2016 | 8.311 | 8.311 | 7.869 | 7.921 | 1,553,509 | -0.35(-4.19%) |
Jun 21, 2016 | 8.532 | 8.595 | 8.230 | 8.267 | 436,792 | -0.21(-2.52%) |
Jun 20, 2016 | 8.451 | 8.746 | 8.325 | 8.481 | 605,328 | +0.04(+0.52%) |
Jun 17, 2016 | 8.274 | 8.488 | 8.171 | 8.437 | 1,042,727 | +0.21(+2.51%) |
Jun 16, 2016 | 8.790 | 8.871 | 8.120 | 8.230 | 1,525,919 | -0.67(-7.53%) |
Jun 15, 2016 | 8.761 | 8.930 | 8.694 | 8.901 | 962,152 | +0.04(+0.50%) |
Jun 14, 2016 | 9.055 | 9.092 | 8.672 | 8.857 | 818,063 | -0.26(-2.83%) |
Jun 13, 2016 | 8.915 | 9.262 | 8.915 | 9.114 | 503,878 | +0.14(+1.56%) |
Jun 10, 2016 | 9.144 | 9.166 | 8.952 | 8.974 | 922,167 | -0.27(-2.87%) |
Jun 09, 2016 | 9.254 | 9.394 | 9.181 | 9.240 | 258,334 | -0.05(-0.56%) |
Jun 08, 2016 | 9.416 | 9.468 | 9.243 | 9.291 | 419,468 | -0.15(-1.64%) |
Jun 07, 2016 | 9.439 | 9.516 | 9.358 | 9.446 | 425,099 | -0.07(-0.77%) |
Jun 06, 2016 | 9.284 | 9.579 | 9.210 | 9.520 | 861,091 | +0.29(+3.11%) |
Jun 03, 2016 | 9.284 | 9.306 | 9.114 | 9.232 | 492,456 | -0.10(-1.11%) |
Jun 02, 2016 | 9.387 | 9.394 | 9.254 | 9.335 | 358,932 | +0.03(+0.32%) |
Jun 01, 2016 | 9.321 | 9.490 | 9.173 | 9.306 | 1,009,315 | -0.11(-1.17%) |
May 31, 2016 | 9.299 | 9.424 | 9.173 | 9.416 | 1,446,401 | +0.15(+1.67%) |
May 27, 2016 | 8.967 | 9.262 | 9.262 | 9.262 | 788,121 | +0.17(+1.86%) |
May 26, 2016 | 8.857 | 9.195 | 8.810 | 9.092 | 807,623 | +0.26(+2.92%) |
May 25, 2016 | 9.284 | 9.321 | 8.775 | 8.834 | 1,925,069 | -0.67(-7.05%) |
May 24, 2016 | 9.100 | 9.564 | 8.879 | 9.505 | 1,725,369 | +0.41(+4.45%) |
May 23, 2016 | 9.262 | 9.424 | 8.997 | 9.100 | 982,353 | -0.24(-2.53%) |
May 20, 2016 | 8.967 | 9.343 | 8.886 | 9.335 | 1,397,692 | +0.38(+4.19%) |
May 19, 2016 | 9.490 | 9.608 | 8.842 | 8.960 | 2,202,337 | -0.65(-6.75%) |
May 18, 2016 | 9.468 | 9.660 | 9.284 | 9.608 | 2,640,717 | +0.04(+0.38%) |
May 17, 2016 | 9.188 | 9.630 | 8.731 | 9.571 | 5,057,160 | +0.72(+8.16%) |
May 16, 2016 | 8.768 | 9.063 | 8.702 | 8.849 | 3,385,730 | +0.24(+2.83%) |
May 13, 2016 | 9.166 | 9.358 | 8.488 | 8.606 | 3,005,555 | +0.21(+2.46%) |
May 12, 2016 | 7.950 | 8.540 | 7.928 | 8.400 | 8,232,723 | +0.47(+5.95%) |
May 11, 2016 | 9.210 | 9.306 | 7.847 | 7.928 | 8,077,946 | -1.71(-17.74%) |
May 10, 2016 | 9.527 | 9.873 | 9.277 | 9.638 | 2,985,983 | +0.60(+6.60%) |
May 09, 2016 | 10.68 | 10.68 | 8.930 | 9.041 | 7,238,852 | -1.70(-15.84%) |
May 06, 2016 | 10.70 | 11.04 | 10.54 | 10.74 | 4,067,045 | -0.73(-6.36%) |
May 05, 2016 | 12.13 | 12.19 | 10.18 | 11.47 | 8,736,479 | -0.66(-5.41%) |
May 04, 2016 | 12.11 | 12.22 | 12.09 | 12.13 | 1,101,024 | +0.01(+0.12%) |
May 03, 2016 | 12.13 | 12.22 | 12.08 | 12.11 | 633,008 | -0.01(-0.12%) |
May 02, 2016 | 12.11 | 12.15 | 12.08 | 12.13 | 666,897 | +0.01(+0.12%) |
Apr 29, 2016 | 12.16 | 12.25 | 12.09 | 12.11 | 1,042,643 | -0.05(-0.42%) |
Apr 28, 2016 | 12.19 | 12.26 | 12.14 | 12.16 | 869,495 | +0.01(+0.06%) |
Apr 27, 2016 | 12.16 | 12.19 | 12.11 | 12.16 | 841,911 | -0.02(-0.18%) |
Apr 26, 2016 | 12.16 | 12.19 | 12.10 | 12.18 | 1,158,182 | +0.03(+0.24%) |
Apr 25, 2016 | 12.14 | 12.17 | 12.08 | 12.15 | 903,429 | +0.03(+0.24%) |
Apr 22, 2016 | 12.15 | 12.19 | 12.11 | 12.12 | 780,892 | -0.05(-0.42%) |
Apr 21, 2016 | 12.12 | 12.21 | 12.12 | 12.17 | 577,286 | +0.01(+0.06%) |
Apr 20, 2016 | 12.16 | 12.19 | 12.09 | 12.16 | 683,675 | +0.00(+0.00%) |
Apr 19, 2016 | 12.28 | 12.28 | 12.10 | 12.16 | 756,381 | -0.09(-0.72%) |
Apr 18, 2016 | 12.07 | 12.28 | 12.06 | 12.25 | 914,327 | +0.10(+0.85%) |
Apr 15, 2016 | 12.16 | 12.16 | 12.08 | 12.15 | 471,767 | +0.04(+0.37%) |
Apr 14, 2016 | 12.08 | 12.15 | 12.00 | 12.11 | 856,702 | +0.01(+0.12%) |
Apr 13, 2016 | 12.16 | 12.25 | 11.97 | 12.09 | 1,201,404 | +0.00(+0.00%) |
Apr 12, 2016 | 12.27 | 12.28 | 12.01 | 12.09 | 1,915,714 | -0.13(-1.03%) |
Apr 11, 2016 | 12.20 | 12.33 | 12.04 | 12.22 | 1,543,919 | +0.12(+0.97%) |
Apr 08, 2016 | 11.90 | 12.33 | 11.90 | 12.10 | 2,433,221 | +0.08(+0.67%) |
Apr 07, 2016 | 11.80 | 12.08 | 11.50 | 12.02 | 5,274,168 | +0.16(+1.37%) |
Apr 06, 2016 | 10.46 | 11.98 | 10.39 | 11.86 | 21,188,426 | +2.98(+33.64%) |
Apr 05, 2016 | 8.893 | 8.960 | 8.488 | 8.871 | 2,509,235 | -0.11(-1.23%) |
Apr 04, 2016 | 8.090 | 9.033 | 8.083 | 8.982 | 5,575,992 | +0.93(+11.53%) |