Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.903 | 7.960 | 7.704 | 7.898 | 2,539,080 | -0.05(-0.57%) |
Jun 29, 2016 | 8.102 | 8.120 | 7.909 | 7.943 | 2,450,882 | -0.05(-0.64%) |
Jun 28, 2016 | 7.994 | 8.080 | 7.909 | 7.994 | 1,767,077 | +0.16(+2.03%) |
Jun 27, 2016 | 8.102 | 8.131 | 7.818 | 7.835 | 3,564,104 | -0.38(-4.57%) |
Jun 24, 2016 | 8.046 | 8.427 | 7.938 | 8.211 | 3,324,125 | -0.09(-1.03%) |
Jun 23, 2016 | 8.176 | 8.296 | 8.131 | 8.296 | 1,616,241 | +0.19(+2.39%) |
Jun 22, 2016 | 8.216 | 8.302 | 8.102 | 8.102 | 1,739,333 | -0.12(-1.45%) |
Jun 21, 2016 | 8.307 | 8.438 | 8.211 | 8.222 | 2,027,833 | -0.03(-0.34%) |
Jun 20, 2016 | 8.279 | 8.373 | 8.148 | 8.250 | 1,647,681 | +0.11(+1.33%) |
Jun 17, 2016 | 8.319 | 8.387 | 8.108 | 8.142 | 2,455,437 | -0.14(-1.72%) |
Jun 16, 2016 | 8.245 | 8.321 | 8.102 | 8.284 | 2,727,415 | +0.01(+0.07%) |
Jun 15, 2016 | 8.336 | 8.347 | 8.154 | 8.279 | 2,524,649 | -0.07(-0.82%) |
Jun 14, 2016 | 8.728 | 8.813 | 8.315 | 8.347 | 3,202,837 | -0.39(-4.49%) |
Jun 13, 2016 | 8.927 | 9.041 | 8.671 | 8.739 | 2,293,478 | -0.25(-2.78%) |
Jun 10, 2016 | 9.058 | 9.132 | 8.955 | 8.990 | 1,592,503 | -0.11(-1.19%) |
Jun 09, 2016 | 8.904 | 9.137 | 8.836 | 9.098 | 3,173,456 | +0.18(+1.98%) |
Jun 08, 2016 | 8.739 | 8.968 | 8.700 | 8.921 | 2,653,854 | +0.17(+1.95%) |
Jun 07, 2016 | 8.614 | 8.768 | 8.535 | 8.751 | 2,847,244 | +0.15(+1.72%) |
Jun 06, 2016 | 8.540 | 8.660 | 8.523 | 8.603 | 1,569,253 | +0.06(+0.73%) |
Jun 03, 2016 | 8.523 | 8.637 | 8.512 | 8.540 | 1,130,415 | +0.02(+0.27%) |
Jun 02, 2016 | 8.671 | 8.671 | 8.438 | 8.518 | 1,979,449 | -0.15(-1.77%) |
Jun 01, 2016 | 8.688 | 8.717 | 8.501 | 8.671 | 2,004,593 | -0.07(-0.78%) |
May 31, 2016 | 8.648 | 8.813 | 8.637 | 8.739 | 2,854,681 | +0.14(+1.65%) |
May 27, 2016 | 8.580 | 8.597 | 8.597 | 8.597 | 1,837,682 | +0.10(+1.14%) |
May 26, 2016 | 8.415 | 8.557 | 8.415 | 8.501 | 2,107,584 | +0.13(+1.56%) |
May 25, 2016 | 8.239 | 8.495 | 8.211 | 8.370 | 2,709,673 | +0.16(+1.94%) |
May 24, 2016 | 7.989 | 8.222 | 7.938 | 8.211 | 2,001,869 | +0.26(+3.22%) |
May 23, 2016 | 7.926 | 8.029 | 7.909 | 7.955 | 1,689,456 | +0.02(+0.21%) |
May 20, 2016 | 7.727 | 7.960 | 7.687 | 7.938 | 2,506,403 | +0.23(+2.95%) |
May 19, 2016 | 7.574 | 7.750 | 7.494 | 7.710 | 2,244,000 | +0.08(+1.04%) |
May 18, 2016 | 8.006 | 8.014 | 7.585 | 7.631 | 4,494,333 | -0.40(-4.96%) |
May 17, 2016 | 8.080 | 8.159 | 8.017 | 8.029 | 2,141,893 | -0.10(-1.26%) |
May 16, 2016 | 8.330 | 8.330 | 8.023 | 8.131 | 2,680,442 | -0.16(-1.92%) |
May 13, 2016 | 8.324 | 8.381 | 8.245 | 8.290 | 1,793,781 | -0.05(-0.55%) |
May 12, 2016 | 8.523 | 8.597 | 8.313 | 8.336 | 2,021,296 | -0.13(-1.54%) |
May 11, 2016 | 8.529 | 8.586 | 8.466 | 8.466 | 2,117,301 | -0.06(-0.73%) |
May 10, 2016 | 8.790 | 8.836 | 8.228 | 8.529 | 6,178,659 | -0.31(-3.54%) |
May 09, 2016 | 8.493 | 8.952 | 8.471 | 8.842 | 5,550,061 | +0.39(+4.58%) |
May 06, 2016 | 8.438 | 8.476 | 8.358 | 8.454 | 2,300,374 | +0.03(+0.33%) |
May 05, 2016 | 8.471 | 8.604 | 8.382 | 8.427 | 2,200,276 | +0.03(+0.40%) |
May 04, 2016 | 8.427 | 8.526 | 8.299 | 8.394 | 2,001,189 | -0.06(-0.65%) |
May 03, 2016 | 8.692 | 8.725 | 8.316 | 8.449 | 2,810,614 | -0.32(-3.66%) |
May 02, 2016 | 8.548 | 8.775 | 8.366 | 8.770 | 3,585,685 | +0.24(+2.86%) |
Apr 29, 2016 | 8.377 | 8.532 | 8.305 | 8.526 | 2,907,586 | +0.17(+2.05%) |
Apr 28, 2016 | 8.360 | 8.454 | 8.288 | 8.355 | 1,803,915 | -0.02(-0.20%) |
Apr 27, 2016 | 8.299 | 8.410 | 8.277 | 8.371 | 1,862,685 | +0.11(+1.34%) |
Apr 26, 2016 | 8.255 | 8.360 | 8.203 | 8.261 | 3,652,049 | +0.07(+0.81%) |
Apr 25, 2016 | 8.117 | 8.327 | 8.067 | 8.194 | 2,340,611 | +0.11(+1.30%) |
Apr 22, 2016 | 8.156 | 8.205 | 8.023 | 8.089 | 2,434,462 | -0.12(-1.48%) |
Apr 21, 2016 | 8.311 | 8.322 | 8.139 | 8.211 | 1,885,698 | -0.09(-1.13%) |
Apr 20, 2016 | 8.194 | 8.327 | 8.161 | 8.305 | 2,957,751 | +0.11(+1.28%) |
Apr 19, 2016 | 8.133 | 8.211 | 8.084 | 8.200 | 2,076,915 | +0.12(+1.51%) |
Apr 18, 2016 | 7.967 | 8.145 | 7.929 | 8.078 | 1,921,086 | +0.11(+1.32%) |
Apr 15, 2016 | 8.023 | 8.023 | 7.967 | 7.973 | 1,715,281 | -0.05(-0.62%) |
Apr 14, 2016 | 7.940 | 8.045 | 7.896 | 8.023 | 1,518,703 | +0.11(+1.40%) |
Apr 13, 2016 | 7.907 | 7.987 | 7.765 | 7.912 | 2,329,559 | +0.01(+0.14%) |
Apr 12, 2016 | 7.846 | 8.117 | 7.840 | 7.901 | 2,089,120 | +0.05(+0.63%) |
Apr 11, 2016 | 7.796 | 7.962 | 7.796 | 7.851 | 2,024,274 | +0.08(+1.00%) |
Apr 08, 2016 | 7.796 | 7.851 | 7.718 | 7.774 | 1,279,319 | +0.03(+0.43%) |
Apr 07, 2016 | 7.696 | 7.785 | 7.658 | 7.741 | 1,363,063 | +0.03(+0.36%) |
Apr 06, 2016 | 7.768 | 7.779 | 7.674 | 7.713 | 1,341,922 | -0.03(-0.36%) |
Apr 05, 2016 | 7.564 | 7.774 | 7.553 | 7.741 | 1,474,401 | +0.13(+1.67%) |
Apr 04, 2016 | 7.724 | 7.763 | 7.564 | 7.613 | 1,944,243 | -0.14(-1.85%) |