Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.880 | 7.937 | 7.682 | 7.874 | 2,546,673 | -0.05(-0.57%) |
Jun 29, 2016 | 8.078 | 8.095 | 7.886 | 7.920 | 2,458,212 | -0.05(-0.64%) |
Jun 28, 2016 | 7.971 | 8.056 | 7.886 | 7.971 | 1,772,362 | +0.16(+2.03%) |
Jun 27, 2016 | 8.078 | 8.107 | 7.795 | 7.812 | 3,574,763 | -0.37(-4.57%) |
Jun 24, 2016 | 8.022 | 8.401 | 7.914 | 8.186 | 3,334,066 | -0.09(-1.03%) |
Jun 23, 2016 | 8.152 | 8.271 | 8.107 | 8.271 | 1,621,074 | +0.19(+2.39%) |
Jun 22, 2016 | 8.192 | 8.277 | 8.078 | 8.078 | 1,744,535 | -0.12(-1.45%) |
Jun 21, 2016 | 8.282 | 8.413 | 8.186 | 8.197 | 2,033,898 | -0.03(-0.34%) |
Jun 20, 2016 | 8.254 | 8.348 | 8.124 | 8.226 | 1,652,609 | +0.11(+1.33%) |
Jun 17, 2016 | 8.294 | 8.362 | 8.084 | 8.118 | 2,462,780 | -0.14(-1.72%) |
Jun 16, 2016 | 8.220 | 8.297 | 8.078 | 8.260 | 2,735,572 | +0.01(+0.07%) |
Jun 15, 2016 | 8.311 | 8.322 | 8.129 | 8.254 | 2,532,200 | -0.07(-0.82%) |
Jun 14, 2016 | 8.702 | 8.787 | 8.290 | 8.322 | 3,212,415 | -0.39(-4.49%) |
Jun 13, 2016 | 8.900 | 9.014 | 8.645 | 8.713 | 2,300,337 | -0.25(-2.78%) |
Jun 10, 2016 | 9.031 | 9.104 | 8.929 | 8.963 | 1,597,266 | -0.11(-1.19%) |
Jun 09, 2016 | 8.878 | 9.110 | 8.810 | 9.070 | 3,182,946 | +0.18(+1.98%) |
Jun 08, 2016 | 8.713 | 8.942 | 8.674 | 8.895 | 2,661,790 | +0.17(+1.95%) |
Jun 07, 2016 | 8.589 | 8.742 | 8.509 | 8.725 | 2,855,759 | +0.15(+1.72%) |
Jun 06, 2016 | 8.515 | 8.634 | 8.498 | 8.577 | 1,573,946 | +0.06(+0.73%) |
Jun 03, 2016 | 8.498 | 8.611 | 8.487 | 8.515 | 1,133,795 | +0.02(+0.27%) |
Jun 02, 2016 | 8.645 | 8.645 | 8.413 | 8.492 | 1,985,369 | -0.15(-1.77%) |
Jun 01, 2016 | 8.662 | 8.691 | 8.475 | 8.645 | 2,010,588 | -0.07(-0.78%) |
May 31, 2016 | 8.623 | 8.787 | 8.611 | 8.713 | 2,863,219 | +0.14(+1.65%) |
May 27, 2016 | 8.555 | 8.572 | 8.572 | 8.572 | 1,843,178 | +0.10(+1.14%) |
May 26, 2016 | 8.390 | 8.532 | 8.390 | 8.475 | 2,113,887 | +0.13(+1.56%) |
May 25, 2016 | 8.214 | 8.470 | 8.186 | 8.345 | 2,717,777 | +0.16(+1.94%) |
May 24, 2016 | 7.965 | 8.197 | 7.914 | 8.186 | 2,007,856 | +0.26(+3.22%) |
May 23, 2016 | 7.903 | 8.005 | 7.886 | 7.931 | 1,694,509 | +0.02(+0.21%) |
May 20, 2016 | 7.704 | 7.937 | 7.665 | 7.914 | 2,513,898 | +0.23(+2.95%) |
May 19, 2016 | 7.551 | 7.727 | 7.472 | 7.687 | 2,250,711 | +0.08(+1.04%) |
May 18, 2016 | 7.982 | 7.990 | 7.562 | 7.608 | 4,507,774 | -0.40(-4.96%) |
May 17, 2016 | 8.056 | 8.135 | 7.993 | 8.005 | 2,148,299 | -0.10(-1.26%) |
May 16, 2016 | 8.305 | 8.305 | 7.999 | 8.107 | 2,688,458 | -0.16(-1.92%) |
May 13, 2016 | 8.299 | 8.356 | 8.220 | 8.265 | 1,799,146 | -0.05(-0.55%) |
May 12, 2016 | 8.498 | 8.571 | 8.288 | 8.311 | 2,027,341 | -0.13(-1.54%) |
May 11, 2016 | 8.504 | 8.560 | 8.441 | 8.441 | 2,123,633 | -0.06(-0.73%) |
May 10, 2016 | 8.764 | 8.810 | 8.203 | 8.504 | 6,197,137 | -0.31(-3.54%) |
May 09, 2016 | 8.468 | 8.926 | 8.446 | 8.815 | 5,566,659 | +0.39(+4.58%) |
May 06, 2016 | 8.413 | 8.450 | 8.333 | 8.429 | 2,307,254 | +0.03(+0.33%) |
May 05, 2016 | 8.446 | 8.578 | 8.357 | 8.402 | 2,206,856 | +0.03(+0.40%) |
May 04, 2016 | 8.402 | 8.501 | 8.275 | 8.368 | 2,007,174 | -0.06(-0.65%) |
May 03, 2016 | 8.666 | 8.699 | 8.291 | 8.424 | 2,819,020 | -0.32(-3.66%) |
May 02, 2016 | 8.523 | 8.749 | 8.341 | 8.744 | 3,596,409 | +0.24(+2.86%) |
Apr 29, 2016 | 8.352 | 8.506 | 8.280 | 8.501 | 2,916,281 | +0.17(+2.05%) |
Apr 28, 2016 | 8.335 | 8.429 | 8.264 | 8.330 | 1,809,310 | -0.02(-0.20%) |
Apr 27, 2016 | 8.275 | 8.385 | 8.253 | 8.346 | 1,868,255 | +0.11(+1.34%) |
Apr 26, 2016 | 8.231 | 8.335 | 8.179 | 8.236 | 3,662,971 | +0.07(+0.81%) |
Apr 25, 2016 | 8.093 | 8.302 | 8.043 | 8.170 | 2,347,611 | +0.10(+1.30%) |
Apr 22, 2016 | 8.131 | 8.181 | 7.999 | 8.065 | 2,441,742 | -0.12(-1.48%) |
Apr 21, 2016 | 8.286 | 8.297 | 8.115 | 8.186 | 1,891,337 | -0.09(-1.13%) |
Apr 20, 2016 | 8.170 | 8.302 | 8.137 | 8.280 | 2,966,596 | +0.10(+1.28%) |
Apr 19, 2016 | 8.109 | 8.186 | 8.060 | 8.175 | 2,083,127 | +0.12(+1.51%) |
Apr 18, 2016 | 7.944 | 8.120 | 7.905 | 8.054 | 1,926,831 | +0.10(+1.32%) |
Apr 15, 2016 | 7.999 | 7.999 | 7.944 | 7.949 | 1,720,411 | -0.05(-0.62%) |
Apr 14, 2016 | 7.916 | 8.021 | 7.872 | 7.999 | 1,523,245 | +0.11(+1.40%) |
Apr 13, 2016 | 7.883 | 7.963 | 7.742 | 7.889 | 2,336,526 | +0.01(+0.14%) |
Apr 12, 2016 | 7.822 | 8.093 | 7.817 | 7.878 | 2,095,368 | +0.05(+0.63%) |
Apr 11, 2016 | 7.773 | 7.938 | 7.773 | 7.828 | 2,030,328 | +0.08(+1.00%) |
Apr 08, 2016 | 7.773 | 7.828 | 7.695 | 7.751 | 1,283,145 | +0.03(+0.43%) |
Apr 07, 2016 | 7.673 | 7.762 | 7.635 | 7.718 | 1,367,139 | +0.03(+0.36%) |
Apr 06, 2016 | 7.745 | 7.756 | 7.651 | 7.690 | 1,345,935 | -0.03(-0.36%) |
Apr 05, 2016 | 7.541 | 7.751 | 7.530 | 7.718 | 1,478,810 | +0.13(+1.67%) |
Apr 04, 2016 | 7.701 | 7.740 | 7.541 | 7.591 | 1,950,058 | -0.14(-1.85%) |