Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.680 | 9.516 | 8.680 | 9.489 | 30,183,562 | +0.90(+10.47%) |
Jun 29, 2016 | 8.482 | 8.617 | 8.275 | 8.590 | 10,139,030 | +0.23(+2.80%) |
Jun 28, 2016 | 8.392 | 8.500 | 8.194 | 8.356 | 11,892,830 | +0.13(+1.64%) |
Jun 27, 2016 | 8.834 | 8.888 | 8.132 | 8.221 | 14,850,155 | -0.76(-8.42%) |
Jun 24, 2016 | 8.888 | 9.088 | 8.817 | 8.977 | 12,712,813 | -0.35(-3.72%) |
Jun 23, 2016 | 8.914 | 9.368 | 8.897 | 9.323 | 18,823,676 | +0.53(+6.07%) |
Jun 22, 2016 | 8.897 | 9.048 | 8.781 | 8.790 | 7,988,037 | -0.12(-1.40%) |
Jun 21, 2016 | 9.217 | 9.243 | 8.870 | 8.914 | 25,424,946 | -0.13(-1.47%) |
Jun 20, 2016 | 9.377 | 9.394 | 8.950 | 9.048 | 17,839,322 | -0.39(-4.14%) |
Jun 17, 2016 | 9.119 | 9.456 | 8.923 | 9.439 | 14,322,226 | +0.29(+3.21%) |
Jun 16, 2016 | 9.065 | 9.163 | 8.945 | 9.145 | 4,363,867 | -0.03(-0.29%) |
Jun 15, 2016 | 9.385 | 9.430 | 9.119 | 9.172 | 6,770,168 | -0.20(-2.18%) |
Jun 14, 2016 | 9.154 | 9.528 | 8.994 | 9.377 | 13,663,499 | +0.16(+1.74%) |
Jun 13, 2016 | 9.377 | 9.483 | 9.190 | 9.217 | 7,236,944 | -0.21(-2.26%) |
Jun 10, 2016 | 9.430 | 9.483 | 9.279 | 9.430 | 8,743,623 | -0.16(-1.67%) |
Jun 09, 2016 | 9.536 | 9.652 | 9.439 | 9.590 | 5,399,885 | -0.03(-0.28%) |
Jun 08, 2016 | 9.821 | 9.848 | 9.528 | 9.616 | 6,173,386 | -0.20(-1.99%) |
Jun 07, 2016 | 9.776 | 9.834 | 9.714 | 9.812 | 6,856,264 | +0.04(+0.36%) |
Jun 06, 2016 | 9.839 | 9.874 | 9.732 | 9.776 | 5,419,257 | -0.04(-0.45%) |
Jun 03, 2016 | 9.928 | 9.945 | 9.634 | 9.821 | 5,957,472 | -0.12(-1.16%) |
Jun 02, 2016 | 9.528 | 9.972 | 9.528 | 9.936 | 12,729,308 | +0.24(+2.47%) |
Jun 01, 2016 | 9.403 | 9.732 | 9.288 | 9.696 | 12,668,403 | +0.25(+2.63%) |
May 31, 2016 | 9.128 | 9.483 | 9.101 | 9.448 | 8,431,879 | +0.33(+3.61%) |
May 27, 2016 | 8.968 | 9.119 | 9.119 | 9.119 | 3,442,631 | +0.13(+1.48%) |
May 26, 2016 | 9.039 | 9.074 | 8.852 | 8.985 | 3,692,859 | -0.04(-0.49%) |
May 25, 2016 | 8.941 | 9.039 | 8.861 | 9.030 | 5,075,381 | +0.14(+1.60%) |
May 24, 2016 | 8.808 | 8.940 | 8.799 | 8.888 | 5,320,713 | +0.12(+1.32%) |
May 23, 2016 | 8.648 | 8.879 | 8.648 | 8.772 | 4,116,531 | +0.16(+1.86%) |
May 20, 2016 | 8.470 | 8.674 | 8.390 | 8.612 | 4,093,449 | +0.23(+2.76%) |
May 19, 2016 | 8.346 | 8.488 | 8.257 | 8.381 | 3,088,837 | -0.01(-0.11%) |
May 18, 2016 | 8.177 | 8.488 | 8.168 | 8.390 | 3,812,603 | +0.19(+2.28%) |
May 17, 2016 | 8.274 | 8.346 | 8.168 | 8.203 | 3,561,466 | -0.08(-0.97%) |
May 16, 2016 | 8.114 | 8.372 | 8.101 | 8.283 | 3,156,005 | +0.18(+2.19%) |
May 13, 2016 | 8.088 | 8.212 | 8.043 | 8.106 | 3,459,758 | -0.05(-0.65%) |
May 12, 2016 | 8.443 | 8.479 | 8.061 | 8.159 | 4,290,312 | -0.26(-3.06%) |
May 11, 2016 | 8.452 | 8.563 | 8.408 | 8.417 | 2,957,383 | -0.08(-0.94%) |
May 10, 2016 | 8.372 | 8.506 | 8.319 | 8.497 | 4,260,340 | +0.13(+1.59%) |
May 09, 2016 | 8.301 | 8.434 | 8.301 | 8.363 | 4,479,548 | +0.08(+0.97%) |
May 06, 2016 | 8.283 | 8.319 | 8.168 | 8.283 | 4,515,137 | -0.03(-0.32%) |
May 05, 2016 | 8.452 | 8.514 | 8.243 | 8.310 | 7,293,023 | -0.10(-1.16%) |
May 04, 2016 | 8.354 | 8.461 | 8.297 | 8.408 | 7,637,127 | +0.02(+0.21%) |
May 03, 2016 | 8.399 | 8.514 | 8.336 | 8.390 | 6,472,035 | -0.13(-1.56%) |
May 02, 2016 | 7.999 | 8.541 | 7.963 | 8.523 | 11,612,111 | +0.50(+6.20%) |
Apr 29, 2016 | 8.079 | 8.123 | 7.848 | 8.026 | 9,368,276 | -0.01(-0.11%) |
Apr 28, 2016 | 8.123 | 8.532 | 8.026 | 8.034 | 15,733,823 | -0.01(-0.11%) |
Apr 27, 2016 | 7.866 | 8.043 | 7.786 | 8.043 | 5,194,953 | +0.14(+1.80%) |
Apr 26, 2016 | 7.670 | 7.901 | 7.546 | 7.901 | 5,576,272 | +0.33(+4.34%) |
Apr 25, 2016 | 7.688 | 7.883 | 7.537 | 7.572 | 5,715,729 | -0.23(-2.96%) |
Apr 22, 2016 | 7.537 | 7.857 | 7.501 | 7.803 | 5,864,353 | +0.27(+3.54%) |
Apr 21, 2016 | 7.519 | 7.626 | 7.475 | 7.537 | 3,520,905 | +0.04(+0.47%) |
Apr 20, 2016 | 7.368 | 7.537 | 7.341 | 7.501 | 4,530,276 | +0.11(+1.44%) |
Apr 19, 2016 | 7.448 | 7.483 | 7.332 | 7.395 | 3,292,501 | -0.02(-0.24%) |
Apr 18, 2016 | 7.386 | 7.430 | 7.315 | 7.412 | 3,466,953 | +0.01(+0.12%) |
Apr 15, 2016 | 7.430 | 7.483 | 7.368 | 7.403 | 3,276,011 | -0.02(-0.24%) |
Apr 14, 2016 | 7.528 | 7.537 | 7.350 | 7.421 | 3,861,355 | -0.12(-1.65%) |
Apr 13, 2016 | 7.217 | 7.563 | 7.217 | 7.546 | 6,101,090 | +0.36(+5.07%) |
Apr 12, 2016 | 7.297 | 7.323 | 7.128 | 7.181 | 7,011,194 | -0.09(-1.22%) |
Apr 11, 2016 | 7.332 | 7.466 | 7.261 | 7.270 | 3,036,939 | -0.02(-0.24%) |
Apr 08, 2016 | 7.341 | 7.412 | 7.243 | 7.288 | 3,021,526 | +0.04(+0.49%) |
Apr 07, 2016 | 7.332 | 7.381 | 7.181 | 7.252 | 4,861,119 | -0.12(-1.69%) |
Apr 06, 2016 | 7.510 | 7.537 | 7.146 | 7.377 | 9,071,485 | -0.14(-1.89%) |
Apr 05, 2016 | 7.652 | 7.679 | 7.510 | 7.519 | 4,718,823 | -0.19(-2.42%) |
Apr 04, 2016 | 7.803 | 7.919 | 7.688 | 7.706 | 3,694,139 | -0.08(-1.03%) |