Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.390 | 7.390 | 6.850 | 7.035 | 2,467,533 | -0.33(-4.42%) |
Jun 29, 2016 | 7.650 | 7.679 | 6.790 | 7.360 | 5,219,960 | -0.21(-2.77%) |
Jun 28, 2016 | 7.980 | 8.160 | 7.410 | 7.570 | 1,940,749 | -0.19(-2.45%) |
Jun 27, 2016 | 8.140 | 8.169 | 7.730 | 7.760 | 1,615,596 | -0.37(-4.55%) |
Jun 24, 2016 | 8.290 | 8.470 | 8.060 | 8.130 | 3,593,200 | -0.47(-5.47%) |
Jun 23, 2016 | 8.880 | 9.060 | 8.330 | 8.600 | 2,972,764 | -0.19(-2.16%) |
Jun 22, 2016 | 8.810 | 9.150 | 8.720 | 8.790 | 776,379 | -0.02(-0.23%) |
Jun 21, 2016 | 8.870 | 8.979 | 8.680 | 8.810 | 916,543 | -0.13(-1.45%) |
Jun 20, 2016 | 8.900 | 9.230 | 8.830 | 8.940 | 1,624,012 | +0.30(+3.47%) |
Jun 17, 2016 | 9.180 | 9.210 | 8.610 | 8.640 | 2,113,892 | -0.51(-5.57%) |
Jun 16, 2016 | 9.140 | 9.360 | 9.000 | 9.150 | 1,463,880 | -0.07(-0.76%) |
Jun 15, 2016 | 9.090 | 9.400 | 9.040 | 9.220 | 1,373,573 | +0.22(+2.44%) |
Jun 14, 2016 | 9.660 | 9.850 | 9.000 | 9.000 | 1,953,875 | -0.80(-8.16%) |
Jun 13, 2016 | 9.800 | 9.880 | 9.550 | 9.800 | 1,758,056 | +0.24(+2.51%) |
Jun 10, 2016 | 9.800 | 9.840 | 9.400 | 9.560 | 2,191,136 | -0.24(-2.45%) |
Jun 09, 2016 | 9.500 | 10.40 | 9.500 | 9.800 | 3,714,572 | +0.15(+1.55%) |
Jun 08, 2016 | 9.410 | 9.775 | 9.230 | 9.650 | 3,605,069 | +0.45(+4.89%) |
Jun 07, 2016 | 9.500 | 9.500 | 9.060 | 9.200 | 1,615,216 | -0.08(-0.86%) |
Jun 06, 2016 | 9.390 | 9.480 | 8.990 | 9.280 | 2,811,400 | -0.13(-1.38%) |
Jun 03, 2016 | 10.00 | 10.13 | 9.390 | 9.410 | 2,425,173 | -0.22(-2.28%) |
Jun 02, 2016 | 9.760 | 10.06 | 9.150 | 9.630 | 4,093,066 | -0.10(-1.03%) |
Jun 01, 2016 | 9.750 | 9.880 | 9.530 | 9.730 | 2,162,178 | +0.09(+0.93%) |
May 31, 2016 | 9.320 | 9.950 | 9.225 | 9.640 | 3,391,785 | +0.48(+5.24%) |
May 27, 2016 | 8.920 | 9.160 | 9.160 | 9.160 | 1,332,500 | +0.30(+3.39%) |
May 26, 2016 | 9.260 | 9.350 | 8.820 | 8.860 | 1,401,230 | -0.47(-5.04%) |
May 25, 2016 | 9.420 | 9.570 | 9.310 | 9.330 | 988,028 | -0.10(-1.06%) |
May 24, 2016 | 9.730 | 9.760 | 9.360 | 9.430 | 1,101,903 | -0.23(-2.38%) |
May 23, 2016 | 9.650 | 10.57 | 9.630 | 9.660 | 2,880,502 | +0.02(+0.21%) |
May 20, 2016 | 9.300 | 10.18 | 9.240 | 9.640 | 1,947,464 | -0.08(-0.82%) |
May 19, 2016 | 9.600 | 10.20 | 9.595 | 9.720 | 2,412,638 | +0.15(+1.57%) |
May 18, 2016 | 8.970 | 9.730 | 8.950 | 9.570 | 2,113,360 | +0.59(+6.57%) |
May 17, 2016 | 9.130 | 9.470 | 8.945 | 8.980 | 1,624,690 | -0.15(-1.64%) |
May 16, 2016 | 8.770 | 9.140 | 8.730 | 9.130 | 1,084,780 | +0.32(+3.63%) |
May 13, 2016 | 8.780 | 8.980 | 8.690 | 8.810 | 741,588 | +0.07(+0.80%) |
May 12, 2016 | 9.110 | 9.110 | 8.628 | 8.740 | 967,383 | -0.34(-3.74%) |
May 11, 2016 | 8.790 | 9.510 | 8.700 | 9.080 | 1,385,713 | +0.23(+2.60%) |
May 10, 2016 | 8.650 | 8.890 | 8.595 | 8.850 | 877,707 | +0.02(+0.23%) |
May 09, 2016 | 8.660 | 8.890 | 8.620 | 8.830 | 1,195,949 | +0.13(+1.49%) |
May 06, 2016 | 8.510 | 8.760 | 8.410 | 8.700 | 1,013,625 | +0.09(+1.05%) |
May 05, 2016 | 8.500 | 8.700 | 8.430 | 8.610 | 1,135,264 | +0.14(+1.65%) |
May 04, 2016 | 8.820 | 8.870 | 8.300 | 8.470 | 1,672,690 | -0.40(-4.51%) |
May 03, 2016 | 9.510 | 9.710 | 8.770 | 8.870 | 1,618,801 | -0.85(-8.70%) |
May 02, 2016 | 9.530 | 10.10 | 9.500 | 9.715 | 1,376,297 | +0.06(+0.67%) |
Apr 29, 2016 | 10.34 | 10.36 | 9.640 | 9.650 | 1,448,931 | -0.67(-6.49%) |
Apr 28, 2016 | 10.48 | 10.65 | 10.28 | 10.32 | 1,148,984 | -0.23(-2.18%) |
Apr 27, 2016 | 10.30 | 10.62 | 10.17 | 10.55 | 1,650,158 | +0.18(+1.74%) |
Apr 26, 2016 | 10.21 | 10.40 | 10.03 | 10.37 | 1,571,938 | -0.03(-0.29%) |
Apr 25, 2016 | 10.63 | 10.70 | 10.02 | 10.40 | 1,773,045 | -0.32(-2.99%) |
Apr 22, 2016 | 9.600 | 10.75 | 9.410 | 10.72 | 5,555,166 | +1.73(+19.24%) |
Apr 21, 2016 | 9.020 | 9.230 | 8.940 | 8.990 | 1,453,635 | -0.08(-0.88%) |
Apr 20, 2016 | 8.630 | 9.430 | 8.520 | 9.070 | 2,242,682 | +0.39(+4.49%) |
Apr 19, 2016 | 8.990 | 9.020 | 8.390 | 8.680 | 1,882,758 | -0.42(-4.62%) |
Apr 18, 2016 | 8.680 | 9.120 | 8.430 | 9.100 | 1,560,902 | +0.37(+4.24%) |
Apr 15, 2016 | 8.900 | 8.900 | 8.700 | 8.730 | 1,733,113 | -0.01(-0.11%) |
Apr 14, 2016 | 8.910 | 9.000 | 8.730 | 8.740 | 638,929 | -0.12(-1.35%) |
Apr 13, 2016 | 8.840 | 9.055 | 8.700 | 8.860 | 905,644 | +0.11(+1.26%) |
Apr 12, 2016 | 8.940 | 8.950 | 8.570 | 8.750 | 707,692 | -0.14(-1.57%) |
Apr 11, 2016 | 8.890 | 9.140 | 8.740 | 8.890 | 1,146,889 | +0.04(+0.45%) |
Apr 08, 2016 | 9.340 | 9.450 | 8.730 | 8.850 | 1,351,120 | -0.35(-3.80%) |
Apr 07, 2016 | 9.820 | 9.960 | 9.130 | 9.200 | 2,342,259 | -0.80(-8.00%) |
Apr 06, 2016 | 9.300 | 10.05 | 9.240 | 10.00 | 1,248,857 | +0.69(+7.41%) |
Apr 05, 2016 | 9.160 | 9.390 | 9.060 | 9.310 | 919,893 | +0.06(+0.65%) |
Apr 04, 2016 | 9.400 | 9.490 | 9.200 | 9.250 | 1,291,908 | -0.10(-1.07%) |