Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.855 | 7.869 | 7.691 | 7.869 | 32,647,574 | +0.16(+2.13%) |
Jun 29, 2016 | 7.691 | 7.748 | 7.513 | 7.705 | 30,714,724 | +0.11(+1.41%) |
Jun 28, 2016 | 7.506 | 7.620 | 7.370 | 7.598 | 40,746,488 | +0.27(+3.69%) |
Jun 27, 2016 | 7.776 | 7.776 | 7.271 | 7.328 | 33,253,576 | -0.56(-7.05%) |
Jun 24, 2016 | 8.033 | 8.182 | 7.869 | 7.883 | 34,518,256 | -0.66(-7.67%) |
Jun 23, 2016 | 8.375 | 8.538 | 8.375 | 8.538 | 14,681,897 | +0.30(+3.63%) |
Jun 22, 2016 | 8.289 | 8.403 | 8.232 | 8.239 | 11,872,518 | -0.04(-0.52%) |
Jun 21, 2016 | 8.296 | 8.325 | 8.161 | 8.282 | 15,187,428 | +0.02(+0.26%) |
Jun 20, 2016 | 8.410 | 8.517 | 8.243 | 8.261 | 14,784,397 | -0.01(-0.17%) |
Jun 17, 2016 | 8.175 | 8.386 | 8.175 | 8.275 | 22,019,030 | +0.06(+0.78%) |
Jun 16, 2016 | 8.232 | 8.253 | 8.075 | 8.211 | 21,248,996 | -0.09(-1.11%) |
Jun 15, 2016 | 8.310 | 8.467 | 8.275 | 8.303 | 16,573,588 | +0.01(+0.09%) |
Jun 14, 2016 | 8.538 | 8.659 | 8.211 | 8.296 | 27,216,994 | -0.31(-3.56%) |
Jun 13, 2016 | 8.667 | 8.780 | 8.595 | 8.602 | 15,156,673 | -0.12(-1.39%) |
Jun 10, 2016 | 8.766 | 8.770 | 8.674 | 8.723 | 15,996,768 | -0.14(-1.53%) |
Jun 09, 2016 | 8.973 | 8.980 | 8.752 | 8.859 | 20,823,218 | -0.19(-2.05%) |
Jun 08, 2016 | 9.030 | 9.108 | 8.987 | 9.044 | 19,617,760 | +0.01(+0.08%) |
Jun 07, 2016 | 9.165 | 9.172 | 9.030 | 9.037 | 13,837,048 | -0.11(-1.17%) |
Jun 06, 2016 | 9.065 | 9.233 | 9.051 | 9.144 | 19,532,528 | +0.09(+1.02%) |
Jun 03, 2016 | 8.845 | 9.065 | 8.823 | 9.051 | 15,121,391 | -0.18(-1.93%) |
Jun 02, 2016 | 9.151 | 9.243 | 9.101 | 9.229 | 11,943,422 | +0.05(+0.54%) |
Jun 01, 2016 | 9.023 | 9.208 | 8.944 | 9.179 | 17,720,076 | +0.05(+0.55%) |
May 31, 2016 | 9.215 | 9.243 | 9.087 | 9.129 | 19,602,564 | -0.04(-0.47%) |
May 27, 2016 | 9.101 | 9.172 | 9.172 | 9.172 | 18,837,822 | +0.09(+1.02%) |
May 26, 2016 | 9.208 | 9.215 | 9.037 | 9.080 | 11,142,351 | -0.09(-0.97%) |
May 25, 2016 | 9.077 | 9.253 | 9.077 | 9.169 | 19,811,496 | +0.15(+1.65%) |
May 24, 2016 | 8.914 | 9.055 | 8.886 | 9.020 | 15,692,276 | +0.19(+2.16%) |
May 23, 2016 | 8.829 | 8.886 | 8.709 | 8.829 | 14,131,938 | +0.00(+0.00%) |
May 20, 2016 | 8.801 | 8.914 | 8.787 | 8.829 | 12,883,029 | +0.06(+0.73%) |
May 19, 2016 | 8.836 | 8.963 | 8.687 | 8.765 | 20,207,606 | -0.09(-1.04%) |
May 18, 2016 | 8.440 | 8.893 | 8.433 | 8.857 | 27,053,336 | +0.41(+4.86%) |
May 17, 2016 | 8.383 | 8.546 | 8.320 | 8.447 | 15,714,407 | +0.03(+0.34%) |
May 16, 2016 | 8.277 | 8.454 | 8.254 | 8.419 | 15,146,079 | +0.16(+1.97%) |
May 13, 2016 | 8.390 | 8.518 | 8.228 | 8.256 | 12,665,434 | -0.15(-1.77%) |
May 12, 2016 | 8.518 | 8.603 | 8.341 | 8.405 | 11,813,598 | -0.06(-0.67%) |
May 11, 2016 | 8.482 | 8.610 | 8.461 | 8.461 | 12,735,226 | -0.05(-0.58%) |
May 10, 2016 | 8.426 | 8.553 | 8.419 | 8.511 | 14,198,890 | +0.16(+1.95%) |
May 09, 2016 | 8.397 | 8.461 | 8.277 | 8.348 | 15,658,890 | -0.06(-0.67%) |
May 06, 2016 | 8.320 | 8.433 | 8.291 | 8.405 | 14,355,592 | +0.01(+0.08%) |
May 05, 2016 | 8.433 | 8.489 | 8.330 | 8.397 | 14,907,466 | -0.01(-0.17%) |
May 04, 2016 | 8.532 | 8.574 | 8.327 | 8.412 | 19,673,954 | -0.21(-2.46%) |
May 03, 2016 | 8.680 | 8.695 | 8.525 | 8.624 | 18,062,208 | -0.19(-2.17%) |
May 02, 2016 | 8.751 | 8.857 | 8.631 | 8.815 | 17,261,764 | +0.12(+1.38%) |
Apr 29, 2016 | 8.709 | 8.801 | 8.624 | 8.695 | 24,319,140 | -0.09(-1.05%) |
Apr 28, 2016 | 8.808 | 8.942 | 8.744 | 8.787 | 18,713,636 | -0.11(-1.19%) |
Apr 27, 2016 | 8.900 | 8.967 | 8.808 | 8.893 | 15,251,531 | +0.00(+0.00%) |
Apr 26, 2016 | 8.836 | 8.942 | 8.758 | 8.893 | 15,711,522 | +0.11(+1.29%) |
Apr 25, 2016 | 8.864 | 8.871 | 8.716 | 8.779 | 16,248,777 | -0.12(-1.35%) |
Apr 22, 2016 | 8.716 | 8.953 | 8.709 | 8.900 | 23,687,128 | +0.21(+2.36%) |
Apr 21, 2016 | 8.504 | 8.850 | 8.489 | 8.695 | 26,840,904 | +0.11(+1.24%) |
Apr 20, 2016 | 8.518 | 8.603 | 8.454 | 8.588 | 22,919,516 | +0.11(+1.34%) |
Apr 19, 2016 | 8.362 | 8.511 | 8.348 | 8.475 | 17,433,514 | +0.13(+1.61%) |
Apr 18, 2016 | 8.206 | 8.390 | 8.195 | 8.341 | 12,185,788 | +0.06(+0.77%) |
Apr 15, 2016 | 8.348 | 8.348 | 8.228 | 8.277 | 15,305,549 | -0.02(-0.26%) |
Apr 14, 2016 | 8.107 | 8.397 | 8.093 | 8.298 | 23,152,830 | +0.16(+2.00%) |
Apr 13, 2016 | 7.895 | 8.192 | 7.881 | 8.136 | 25,210,826 | +0.34(+4.36%) |
Apr 12, 2016 | 7.704 | 7.803 | 7.669 | 7.796 | 12,992,318 | +0.09(+1.19%) |
Apr 11, 2016 | 7.655 | 7.796 | 7.640 | 7.704 | 16,502,799 | +0.12(+1.59%) |
Apr 08, 2016 | 7.640 | 7.754 | 7.577 | 7.584 | 12,503,529 | +0.04(+0.56%) |
Apr 07, 2016 | 7.662 | 7.718 | 7.499 | 7.541 | 21,416,340 | -0.23(-3.00%) |
Apr 06, 2016 | 7.648 | 7.814 | 7.598 | 7.775 | 19,543,490 | +0.13(+1.76%) |
Apr 05, 2016 | 7.640 | 7.718 | 7.612 | 7.640 | 17,115,540 | -0.11(-1.46%) |
Apr 04, 2016 | 7.739 | 7.938 | 7.704 | 7.754 | 15,234,528 | -0.01(-0.09%) |