Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.958 | 7.973 | 7.792 | 7.973 | 32,223,068 | +0.17(+2.13%) |
Jun 29, 2016 | 7.792 | 7.850 | 7.612 | 7.807 | 30,315,350 | +0.11(+1.41%) |
Jun 28, 2016 | 7.605 | 7.720 | 7.468 | 7.698 | 40,216,672 | +0.27(+3.69%) |
Jun 27, 2016 | 7.879 | 7.879 | 7.367 | 7.424 | 32,821,190 | -0.56(-7.05%) |
Jun 24, 2016 | 8.139 | 8.290 | 7.973 | 7.987 | 34,069,428 | -0.66(-7.67%) |
Jun 23, 2016 | 8.485 | 8.651 | 8.485 | 8.651 | 14,490,992 | +0.30(+3.63%) |
Jun 22, 2016 | 8.398 | 8.514 | 8.341 | 8.348 | 11,718,143 | -0.04(-0.52%) |
Jun 21, 2016 | 8.405 | 8.434 | 8.268 | 8.391 | 14,989,950 | +0.02(+0.26%) |
Jun 20, 2016 | 8.521 | 8.629 | 8.351 | 8.369 | 14,592,160 | -0.01(-0.17%) |
Jun 17, 2016 | 8.283 | 8.496 | 8.283 | 8.384 | 21,732,722 | +0.06(+0.78%) |
Jun 16, 2016 | 8.341 | 8.362 | 8.182 | 8.319 | 20,972,702 | -0.09(-1.11%) |
Jun 15, 2016 | 8.420 | 8.579 | 8.384 | 8.413 | 16,358,086 | +0.01(+0.09%) |
Jun 14, 2016 | 8.651 | 8.773 | 8.319 | 8.405 | 26,863,100 | -0.31(-3.56%) |
Jun 13, 2016 | 8.781 | 8.896 | 8.709 | 8.716 | 14,959,595 | -0.12(-1.39%) |
Jun 10, 2016 | 8.882 | 8.885 | 8.788 | 8.838 | 15,788,767 | -0.14(-1.53%) |
Jun 09, 2016 | 9.091 | 9.098 | 8.867 | 8.975 | 20,552,460 | -0.19(-2.05%) |
Jun 08, 2016 | 9.149 | 9.228 | 9.105 | 9.163 | 19,362,676 | +0.01(+0.08%) |
Jun 07, 2016 | 9.286 | 9.293 | 9.149 | 9.156 | 13,657,129 | -0.11(-1.17%) |
Jun 06, 2016 | 9.185 | 9.354 | 9.170 | 9.264 | 19,278,552 | +0.09(+1.02%) |
Jun 03, 2016 | 8.961 | 9.185 | 8.939 | 9.170 | 14,924,772 | -0.18(-1.93%) |
Jun 02, 2016 | 9.271 | 9.365 | 9.221 | 9.351 | 11,788,125 | +0.05(+0.54%) |
Jun 01, 2016 | 9.141 | 9.329 | 9.062 | 9.300 | 17,489,668 | +0.05(+0.55%) |
May 31, 2016 | 9.336 | 9.365 | 9.206 | 9.250 | 19,347,678 | -0.04(-0.47%) |
May 27, 2016 | 9.221 | 9.293 | 9.293 | 9.293 | 18,592,880 | +0.09(+1.02%) |
May 26, 2016 | 9.329 | 9.336 | 9.156 | 9.199 | 10,997,470 | -0.09(-0.97%) |
May 25, 2016 | 9.196 | 9.375 | 9.196 | 9.289 | 19,553,894 | +0.15(+1.65%) |
May 24, 2016 | 9.031 | 9.175 | 9.003 | 9.139 | 15,488,235 | +0.19(+2.16%) |
May 23, 2016 | 8.945 | 9.003 | 8.823 | 8.945 | 13,948,186 | +0.00(+0.00%) |
May 20, 2016 | 8.917 | 9.031 | 8.902 | 8.945 | 12,715,515 | +0.06(+0.73%) |
May 19, 2016 | 8.952 | 9.081 | 8.802 | 8.881 | 19,944,854 | -0.09(-1.04%) |
May 18, 2016 | 8.551 | 9.010 | 8.544 | 8.974 | 26,701,572 | +0.42(+4.86%) |
May 17, 2016 | 8.494 | 8.659 | 8.429 | 8.558 | 15,510,079 | +0.03(+0.34%) |
May 16, 2016 | 8.386 | 8.565 | 8.363 | 8.530 | 14,949,140 | +0.16(+1.97%) |
May 13, 2016 | 8.501 | 8.630 | 8.336 | 8.365 | 12,500,750 | -0.15(-1.77%) |
May 12, 2016 | 8.630 | 8.716 | 8.451 | 8.515 | 11,659,990 | -0.06(-0.67%) |
May 11, 2016 | 8.594 | 8.723 | 8.573 | 8.573 | 12,569,634 | -0.05(-0.58%) |
May 10, 2016 | 8.537 | 8.666 | 8.530 | 8.623 | 14,014,267 | +0.16(+1.95%) |
May 09, 2016 | 8.508 | 8.573 | 8.386 | 8.458 | 15,455,283 | -0.06(-0.67%) |
May 06, 2016 | 8.429 | 8.544 | 8.401 | 8.515 | 14,168,931 | +0.01(+0.08%) |
May 05, 2016 | 8.544 | 8.601 | 8.440 | 8.508 | 14,713,629 | -0.01(-0.17%) |
May 04, 2016 | 8.644 | 8.687 | 8.436 | 8.522 | 19,418,140 | -0.22(-2.46%) |
May 03, 2016 | 8.795 | 8.809 | 8.637 | 8.737 | 17,827,352 | -0.19(-2.17%) |
May 02, 2016 | 8.866 | 8.974 | 8.745 | 8.931 | 17,037,316 | +0.12(+1.38%) |
Apr 29, 2016 | 8.823 | 8.917 | 8.737 | 8.809 | 24,002,926 | -0.09(-1.05%) |
Apr 28, 2016 | 8.924 | 9.060 | 8.859 | 8.902 | 18,470,310 | -0.11(-1.19%) |
Apr 27, 2016 | 9.017 | 9.085 | 8.924 | 9.010 | 15,053,221 | +0.00(+0.00%) |
Apr 26, 2016 | 8.952 | 9.060 | 8.874 | 9.010 | 15,507,231 | +0.11(+1.29%) |
Apr 25, 2016 | 8.981 | 8.988 | 8.831 | 8.895 | 16,037,500 | -0.12(-1.35%) |
Apr 22, 2016 | 8.831 | 9.071 | 8.823 | 9.017 | 23,379,134 | +0.21(+2.36%) |
Apr 21, 2016 | 8.616 | 8.967 | 8.601 | 8.809 | 26,491,900 | +0.11(+1.24%) |
Apr 20, 2016 | 8.630 | 8.716 | 8.565 | 8.702 | 22,621,502 | +0.11(+1.34%) |
Apr 19, 2016 | 8.472 | 8.623 | 8.458 | 8.587 | 17,206,832 | +0.14(+1.61%) |
Apr 18, 2016 | 8.315 | 8.501 | 8.303 | 8.451 | 12,027,340 | +0.06(+0.77%) |
Apr 15, 2016 | 8.458 | 8.458 | 8.336 | 8.386 | 15,106,536 | -0.02(-0.26%) |
Apr 14, 2016 | 8.214 | 8.508 | 8.200 | 8.408 | 22,851,784 | +0.16(+2.00%) |
Apr 13, 2016 | 7.999 | 8.300 | 7.985 | 8.243 | 24,883,020 | +0.34(+4.36%) |
Apr 12, 2016 | 7.806 | 7.906 | 7.770 | 7.899 | 12,823,384 | +0.09(+1.19%) |
Apr 11, 2016 | 7.755 | 7.899 | 7.741 | 7.806 | 16,288,219 | +0.12(+1.59%) |
Apr 08, 2016 | 7.741 | 7.856 | 7.677 | 7.684 | 12,340,950 | +0.04(+0.56%) |
Apr 07, 2016 | 7.763 | 7.820 | 7.598 | 7.641 | 21,137,872 | -0.24(-3.00%) |
Apr 06, 2016 | 7.748 | 7.917 | 7.698 | 7.877 | 19,289,374 | +0.14(+1.76%) |
Apr 05, 2016 | 7.741 | 7.820 | 7.712 | 7.741 | 16,892,992 | -0.11(-1.46%) |
Apr 04, 2016 | 7.841 | 8.042 | 7.806 | 7.856 | 15,036,438 | -0.01(-0.09%) |