Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.460 | 7.665 | 7.306 | 7.653 | 1,037,410 | +0.23(+3.08%) |
Jun 29, 2016 | 7.490 | 7.641 | 7.327 | 7.424 | 1,023,752 | +0.07(+0.90%) |
Jun 28, 2016 | 7.767 | 7.833 | 7.147 | 7.358 | 2,328,923 | -0.25(-3.25%) |
Jun 27, 2016 | 7.875 | 7.875 | 7.442 | 7.604 | 1,016,420 | -0.47(-5.82%) |
Jun 24, 2016 | 8.315 | 8.333 | 7.779 | 8.074 | 1,787,417 | -0.60(-6.94%) |
Jun 23, 2016 | 8.550 | 8.845 | 8.538 | 8.676 | 1,099,134 | +0.36(+4.27%) |
Jun 22, 2016 | 8.393 | 8.562 | 8.273 | 8.321 | 540,171 | +0.01(+0.07%) |
Jun 21, 2016 | 8.459 | 8.459 | 8.213 | 8.315 | 630,772 | -0.11(-1.36%) |
Jun 20, 2016 | 8.405 | 8.574 | 8.327 | 8.429 | 683,320 | +0.21(+2.56%) |
Jun 17, 2016 | 8.044 | 8.532 | 7.978 | 8.219 | 977,949 | +0.22(+2.79%) |
Jun 16, 2016 | 7.978 | 8.092 | 7.689 | 7.996 | 697,538 | +0.00(+0.00%) |
Jun 15, 2016 | 8.116 | 8.339 | 7.978 | 7.996 | 793,992 | -0.04(-0.52%) |
Jun 14, 2016 | 8.116 | 8.291 | 7.893 | 8.038 | 1,004,515 | -0.14(-1.69%) |
Jun 13, 2016 | 8.195 | 8.417 | 8.014 | 8.176 | 1,794,682 | -0.08(-1.02%) |
Jun 10, 2016 | 8.490 | 8.532 | 8.207 | 8.261 | 1,061,320 | -0.36(-4.19%) |
Jun 09, 2016 | 8.833 | 8.929 | 8.435 | 8.622 | 853,472 | -0.34(-3.83%) |
Jun 08, 2016 | 8.905 | 9.152 | 8.785 | 8.965 | 1,159,688 | +0.19(+2.20%) |
Jun 07, 2016 | 8.785 | 8.923 | 8.670 | 8.773 | 864,744 | -0.02(-0.27%) |
Jun 06, 2016 | 8.580 | 8.959 | 8.496 | 8.797 | 1,204,463 | +0.31(+3.62%) |
Jun 03, 2016 | 8.718 | 8.718 | 8.273 | 8.490 | 1,301,325 | -0.26(-3.03%) |
Jun 02, 2016 | 8.219 | 8.767 | 8.182 | 8.754 | 2,195,327 | +0.49(+5.98%) |
Jun 01, 2016 | 8.092 | 8.279 | 7.689 | 8.261 | 1,225,136 | +0.14(+1.78%) |
May 31, 2016 | 8.300 | 8.378 | 8.057 | 8.116 | 1,521,638 | -0.11(-1.37%) |
May 27, 2016 | 8.188 | 8.229 | 8.229 | 8.229 | 809,544 | +0.05(+0.65%) |
May 26, 2016 | 8.324 | 8.413 | 8.134 | 8.176 | 1,143,741 | -0.14(-1.64%) |
May 25, 2016 | 8.354 | 8.437 | 8.235 | 8.312 | 1,125,562 | +0.04(+0.50%) |
May 24, 2016 | 8.330 | 8.443 | 8.104 | 8.271 | 1,068,145 | +0.00(+0.00%) |
May 23, 2016 | 8.045 | 8.461 | 8.045 | 8.271 | 1,679,203 | +0.18(+2.28%) |
May 20, 2016 | 8.217 | 8.324 | 8.021 | 8.087 | 1,239,782 | -0.05(-0.66%) |
May 19, 2016 | 8.193 | 8.366 | 8.015 | 8.140 | 882,874 | -0.14(-1.72%) |
May 18, 2016 | 8.253 | 8.473 | 8.164 | 8.283 | 1,209,898 | -0.07(-0.85%) |
May 17, 2016 | 8.728 | 8.829 | 8.292 | 8.354 | 2,164,793 | -0.17(-1.95%) |
May 16, 2016 | 8.633 | 8.782 | 8.401 | 8.520 | 3,426,191 | -0.04(-0.49%) |
May 13, 2016 | 8.972 | 9.174 | 8.482 | 8.562 | 2,051,702 | -0.44(-4.88%) |
May 12, 2016 | 9.227 | 9.311 | 8.883 | 9.002 | 926,162 | -0.18(-2.01%) |
May 11, 2016 | 9.536 | 9.625 | 9.162 | 9.186 | 1,250,656 | -0.35(-3.68%) |
May 10, 2016 | 9.162 | 9.554 | 9.114 | 9.536 | 773,856 | +0.42(+4.56%) |
May 09, 2016 | 9.423 | 9.423 | 8.942 | 9.120 | 1,510,402 | -0.39(-4.06%) |
May 06, 2016 | 9.257 | 9.518 | 9.210 | 9.507 | 1,283,194 | +0.20(+2.17%) |
May 05, 2016 | 9.257 | 9.536 | 9.210 | 9.305 | 763,662 | +0.11(+1.16%) |
May 04, 2016 | 9.364 | 9.536 | 8.906 | 9.198 | 1,450,146 | -0.39(-4.03%) |
May 03, 2016 | 9.376 | 9.697 | 9.275 | 9.584 | 1,602,754 | +0.10(+1.00%) |
May 02, 2016 | 9.376 | 9.501 | 8.800 | 9.489 | 1,629,980 | +0.20(+2.11%) |
Apr 29, 2016 | 9.388 | 9.747 | 8.924 | 9.293 | 2,248,578 | -0.10(-1.01%) |
Apr 28, 2016 | 8.853 | 9.643 | 8.615 | 9.388 | 3,719,293 | +1.24(+15.24%) |
Apr 27, 2016 | 8.069 | 8.223 | 7.980 | 8.146 | 817,403 | +0.16(+2.01%) |
Apr 26, 2016 | 7.730 | 8.030 | 7.570 | 7.986 | 961,682 | +0.31(+4.11%) |
Apr 25, 2016 | 8.199 | 8.223 | 7.586 | 7.671 | 1,336,175 | -0.68(-8.18%) |
Apr 22, 2016 | 8.021 | 8.401 | 8.021 | 8.354 | 840,069 | +0.31(+3.84%) |
Apr 21, 2016 | 8.087 | 8.259 | 7.986 | 8.045 | 715,596 | -0.07(-0.88%) |
Apr 20, 2016 | 8.081 | 8.173 | 7.962 | 8.116 | 780,622 | +0.07(+0.81%) |
Apr 19, 2016 | 8.146 | 8.223 | 7.944 | 8.051 | 599,877 | +0.02(+0.22%) |
Apr 18, 2016 | 7.837 | 8.063 | 7.801 | 8.033 | 831,302 | +0.07(+0.82%) |
Apr 15, 2016 | 7.754 | 8.069 | 7.736 | 7.968 | 941,945 | +0.14(+1.75%) |
Apr 14, 2016 | 7.908 | 7.950 | 7.694 | 7.831 | 775,937 | -0.08(-0.98%) |
Apr 13, 2016 | 7.510 | 8.027 | 7.440 | 7.908 | 1,084,232 | +0.49(+6.65%) |
Apr 12, 2016 | 7.245 | 7.469 | 7.124 | 7.415 | 913,130 | +0.23(+3.23%) |
Apr 11, 2016 | 7.332 | 7.540 | 7.053 | 7.183 | 1,051,914 | -0.08(-1.06%) |
Apr 08, 2016 | 6.785 | 7.409 | 6.785 | 7.261 | 1,206,119 | +0.61(+9.11%) |
Apr 07, 2016 | 6.726 | 6.815 | 6.589 | 6.655 | 1,304,367 | -0.15(-2.18%) |
Apr 06, 2016 | 6.904 | 6.910 | 6.684 | 6.803 | 638,986 | -0.07(-0.95%) |
Apr 05, 2016 | 6.738 | 6.970 | 6.625 | 6.869 | 702,778 | +0.00(+0.00%) |
Apr 04, 2016 | 7.154 | 7.183 | 6.821 | 6.869 | 1,027,474 | -0.28(-3.91%) |