Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.704 | 7.834 | 7.606 | 7.834 | 4,257,674 | +0.12(+1.58%) |
Jun 29, 2016 | 7.695 | 7.752 | 7.655 | 7.712 | 3,494,173 | +0.08(+1.07%) |
Jun 28, 2016 | 7.671 | 7.769 | 7.590 | 7.630 | 3,434,647 | +0.05(+0.64%) |
Jun 27, 2016 | 7.818 | 7.818 | 7.451 | 7.581 | 6,617,556 | -0.29(-3.62%) |
Jun 24, 2016 | 7.752 | 7.899 | 7.695 | 7.866 | 12,890,002 | -0.19(-2.33%) |
Jun 23, 2016 | 8.054 | 8.119 | 8.029 | 8.054 | 2,648,938 | +0.07(+0.82%) |
Jun 22, 2016 | 7.956 | 8.103 | 7.956 | 7.989 | 3,977,120 | -0.15(-1.80%) |
Jun 21, 2016 | 8.168 | 8.233 | 8.135 | 8.135 | 2,430,972 | -0.05(-0.60%) |
Jun 20, 2016 | 8.265 | 8.323 | 8.143 | 8.184 | 6,163,052 | -0.02(-0.20%) |
Jun 17, 2016 | 7.932 | 8.200 | 7.915 | 8.200 | 8,928,245 | +0.28(+3.49%) |
Jun 16, 2016 | 7.907 | 7.964 | 7.814 | 7.923 | 5,456,519 | +0.00(+0.00%) |
Jun 15, 2016 | 8.062 | 8.094 | 7.899 | 7.923 | 4,931,001 | -0.13(-1.62%) |
Jun 14, 2016 | 8.078 | 8.115 | 7.989 | 8.054 | 2,742,088 | -0.02(-0.20%) |
Jun 13, 2016 | 8.298 | 8.331 | 8.070 | 8.070 | 3,407,630 | -0.28(-3.32%) |
Jun 10, 2016 | 8.314 | 8.441 | 8.282 | 8.347 | 6,193,854 | -0.05(-0.58%) |
Jun 09, 2016 | 8.314 | 8.477 | 8.298 | 8.396 | 6,087,979 | +0.06(+0.68%) |
Jun 08, 2016 | 8.225 | 8.347 | 8.192 | 8.339 | 4,683,667 | +0.11(+1.39%) |
Jun 07, 2016 | 8.265 | 8.290 | 8.209 | 8.225 | 3,634,834 | -0.03(-0.39%) |
Jun 06, 2016 | 8.225 | 8.298 | 8.160 | 8.257 | 4,426,800 | +0.04(+0.50%) |
Jun 03, 2016 | 8.461 | 8.461 | 8.184 | 8.217 | 8,661,596 | -0.27(-3.17%) |
Jun 02, 2016 | 8.282 | 8.534 | 8.265 | 8.485 | 12,796,609 | +0.19(+2.26%) |
Jun 01, 2016 | 8.314 | 8.331 | 8.111 | 8.298 | 4,604,950 | -0.07(-0.88%) |
May 31, 2016 | 8.396 | 8.420 | 8.298 | 8.371 | 4,385,394 | -0.01(-0.10%) |
May 27, 2016 | 8.380 | 8.380 | 8.380 | 8.380 | 2,282,597 | +0.03(+0.39%) |
May 26, 2016 | 8.396 | 8.489 | 8.339 | 8.347 | 3,413,921 | -0.05(-0.58%) |
May 25, 2016 | 8.315 | 8.444 | 8.306 | 8.396 | 3,279,471 | +0.09(+1.07%) |
May 24, 2016 | 8.250 | 8.343 | 8.205 | 8.306 | 3,624,366 | +0.11(+1.28%) |
May 23, 2016 | 8.234 | 8.274 | 8.185 | 8.201 | 3,415,260 | -0.03(-0.39%) |
May 20, 2016 | 8.290 | 8.323 | 8.201 | 8.234 | 3,304,330 | -0.03(-0.39%) |
May 19, 2016 | 8.226 | 8.290 | 8.189 | 8.266 | 2,269,544 | +0.00(+0.00%) |
May 18, 2016 | 8.282 | 8.404 | 8.244 | 8.266 | 3,199,314 | -0.21(-2.48%) |
May 17, 2016 | 8.590 | 8.695 | 8.428 | 8.476 | 4,574,612 | -0.03(-0.38%) |
May 16, 2016 | 8.460 | 8.545 | 8.428 | 8.509 | 2,535,207 | +0.04(+0.48%) |
May 13, 2016 | 8.485 | 8.549 | 8.436 | 8.468 | 5,744,750 | +0.01(+0.10%) |
May 12, 2016 | 8.355 | 8.501 | 8.323 | 8.460 | 5,780,301 | +0.21(+2.55%) |
May 11, 2016 | 8.752 | 8.756 | 8.229 | 8.250 | 15,292,443 | -0.80(-8.86%) |
May 10, 2016 | 8.954 | 9.092 | 8.873 | 9.051 | 6,097,878 | +0.14(+1.54%) |
May 09, 2016 | 8.857 | 8.930 | 8.800 | 8.914 | 5,137,212 | +0.03(+0.36%) |
May 06, 2016 | 8.978 | 9.003 | 8.784 | 8.881 | 4,699,219 | -0.11(-1.17%) |
May 05, 2016 | 9.140 | 9.213 | 8.946 | 8.987 | 2,702,547 | -0.10(-1.07%) |
May 04, 2016 | 8.995 | 9.124 | 8.931 | 9.084 | 1,996,831 | +0.01(+0.09%) |
May 03, 2016 | 9.108 | 9.154 | 9.027 | 9.076 | 3,673,992 | -0.06(-0.62%) |
May 02, 2016 | 8.833 | 9.165 | 8.833 | 9.132 | 4,284,375 | +0.34(+3.87%) |
Apr 29, 2016 | 8.930 | 8.987 | 8.752 | 8.792 | 2,858,286 | -0.15(-1.72%) |
Apr 28, 2016 | 8.946 | 9.035 | 8.869 | 8.946 | 1,924,612 | -0.05(-0.54%) |
Apr 27, 2016 | 8.914 | 9.011 | 8.857 | 8.995 | 2,818,014 | +0.06(+0.63%) |
Apr 26, 2016 | 8.857 | 8.958 | 8.825 | 8.938 | 2,377,094 | +0.08(+0.91%) |
Apr 25, 2016 | 8.946 | 8.946 | 8.841 | 8.857 | 2,218,280 | -0.08(-0.91%) |
Apr 22, 2016 | 8.841 | 8.946 | 8.841 | 8.938 | 3,066,514 | +0.08(+0.91%) |
Apr 21, 2016 | 9.011 | 9.027 | 8.841 | 8.857 | 1,804,556 | -0.15(-1.62%) |
Apr 20, 2016 | 8.873 | 9.067 | 8.857 | 9.003 | 2,376,969 | +0.15(+1.74%) |
Apr 19, 2016 | 8.889 | 8.970 | 8.837 | 8.849 | 2,658,093 | -0.04(-0.46%) |
Apr 18, 2016 | 8.841 | 8.946 | 8.784 | 8.889 | 3,185,423 | +0.00(+0.00%) |
Apr 15, 2016 | 8.776 | 8.889 | 8.768 | 8.889 | 3,278,663 | +0.11(+1.20%) |
Apr 14, 2016 | 8.946 | 8.962 | 8.760 | 8.784 | 4,412,288 | -0.14(-1.54%) |
Apr 13, 2016 | 8.995 | 9.067 | 8.897 | 8.922 | 3,842,632 | -0.02(-0.18%) |
Apr 12, 2016 | 8.946 | 8.991 | 8.869 | 8.938 | 3,246,984 | -0.02(-0.27%) |
Apr 11, 2016 | 8.914 | 9.084 | 8.889 | 8.962 | 4,410,703 | +0.09(+1.00%) |
Apr 08, 2016 | 8.906 | 8.954 | 8.849 | 8.873 | 2,481,652 | -0.01(-0.09%) |
Apr 07, 2016 | 8.954 | 8.989 | 8.833 | 8.881 | 3,008,328 | -0.12(-1.35%) |
Apr 06, 2016 | 8.906 | 9.019 | 8.865 | 9.003 | 4,781,716 | +0.11(+1.28%) |
Apr 05, 2016 | 8.800 | 8.942 | 8.744 | 8.889 | 5,517,000 | +0.09(+1.01%) |
Apr 04, 2016 | 8.889 | 8.897 | 8.740 | 8.800 | 3,069,933 | -0.10(-1.09%) |