Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.816 | 7.948 | 7.716 | 7.948 | 4,196,676 | +0.12(+1.58%) |
Jun 29, 2016 | 7.807 | 7.865 | 7.766 | 7.824 | 3,444,113 | +0.08(+1.07%) |
Jun 28, 2016 | 7.783 | 7.882 | 7.700 | 7.741 | 3,385,440 | +0.05(+0.64%) |
Jun 27, 2016 | 7.931 | 7.931 | 7.559 | 7.692 | 6,522,748 | -0.29(-3.62%) |
Jun 24, 2016 | 7.865 | 8.014 | 7.807 | 7.981 | 12,705,331 | -0.19(-2.33%) |
Jun 23, 2016 | 8.171 | 8.237 | 8.146 | 8.171 | 2,610,987 | +0.07(+0.82%) |
Jun 22, 2016 | 8.072 | 8.220 | 8.072 | 8.105 | 3,920,141 | -0.15(-1.80%) |
Jun 21, 2016 | 8.287 | 8.353 | 8.253 | 8.253 | 2,396,144 | -0.05(-0.60%) |
Jun 20, 2016 | 8.386 | 8.443 | 8.262 | 8.303 | 6,074,756 | -0.02(-0.20%) |
Jun 17, 2016 | 8.047 | 8.320 | 8.030 | 8.320 | 8,800,333 | +0.28(+3.49%) |
Jun 16, 2016 | 8.022 | 8.080 | 7.927 | 8.039 | 5,378,345 | +0.00(+0.00%) |
Jun 15, 2016 | 8.179 | 8.212 | 8.014 | 8.039 | 4,860,356 | -0.13(-1.62%) |
Jun 14, 2016 | 8.196 | 8.233 | 8.105 | 8.171 | 2,702,803 | -0.02(-0.20%) |
Jun 13, 2016 | 8.419 | 8.452 | 8.187 | 8.187 | 3,358,810 | -0.28(-3.32%) |
Jun 10, 2016 | 8.435 | 8.563 | 8.402 | 8.468 | 6,105,117 | -0.05(-0.58%) |
Jun 09, 2016 | 8.435 | 8.600 | 8.419 | 8.518 | 6,000,758 | +0.06(+0.68%) |
Jun 08, 2016 | 8.344 | 8.468 | 8.311 | 8.460 | 4,616,566 | +0.12(+1.39%) |
Jun 07, 2016 | 8.386 | 8.410 | 8.328 | 8.344 | 3,582,759 | -0.03(-0.39%) |
Jun 06, 2016 | 8.344 | 8.419 | 8.278 | 8.377 | 4,363,378 | +0.04(+0.50%) |
Jun 03, 2016 | 8.584 | 8.584 | 8.303 | 8.336 | 8,537,504 | -0.27(-3.17%) |
Jun 02, 2016 | 8.402 | 8.658 | 8.386 | 8.609 | 12,613,276 | +0.19(+2.26%) |
Jun 01, 2016 | 8.435 | 8.452 | 8.229 | 8.419 | 4,538,976 | -0.07(-0.88%) |
May 31, 2016 | 8.518 | 8.543 | 8.419 | 8.493 | 4,322,566 | -0.01(-0.10%) |
May 27, 2016 | 8.501 | 8.501 | 8.501 | 8.501 | 2,249,895 | +0.03(+0.39%) |
May 26, 2016 | 8.518 | 8.612 | 8.460 | 8.468 | 3,365,011 | -0.05(-0.58%) |
May 25, 2016 | 8.435 | 8.567 | 8.427 | 8.518 | 3,232,487 | +0.09(+1.07%) |
May 24, 2016 | 8.370 | 8.464 | 8.325 | 8.427 | 3,572,441 | +0.11(+1.28%) |
May 23, 2016 | 8.353 | 8.394 | 8.304 | 8.320 | 3,366,330 | -0.03(-0.39%) |
May 20, 2016 | 8.411 | 8.444 | 8.320 | 8.353 | 3,256,990 | -0.03(-0.39%) |
May 19, 2016 | 8.345 | 8.411 | 8.308 | 8.386 | 2,237,029 | +0.00(+0.00%) |
May 18, 2016 | 8.403 | 8.526 | 8.364 | 8.386 | 3,153,478 | -0.21(-2.48%) |
May 17, 2016 | 8.715 | 8.821 | 8.550 | 8.600 | 4,509,073 | -0.03(-0.38%) |
May 16, 2016 | 8.583 | 8.669 | 8.550 | 8.633 | 2,498,886 | +0.04(+0.48%) |
May 13, 2016 | 8.608 | 8.674 | 8.559 | 8.591 | 5,662,447 | +0.01(+0.10%) |
May 12, 2016 | 8.476 | 8.624 | 8.444 | 8.583 | 5,697,488 | +0.21(+2.55%) |
May 11, 2016 | 8.879 | 8.883 | 8.348 | 8.370 | 15,073,354 | -0.81(-8.86%) |
May 10, 2016 | 9.084 | 9.224 | 9.002 | 9.183 | 6,010,516 | +0.14(+1.54%) |
May 09, 2016 | 8.986 | 9.060 | 8.928 | 9.043 | 5,063,613 | +0.03(+0.36%) |
May 06, 2016 | 9.109 | 9.134 | 8.912 | 9.010 | 4,631,894 | -0.11(-1.17%) |
May 05, 2016 | 9.273 | 9.347 | 9.076 | 9.117 | 2,663,829 | -0.10(-1.07%) |
May 04, 2016 | 9.125 | 9.257 | 9.060 | 9.216 | 1,968,223 | +0.01(+0.09%) |
May 03, 2016 | 9.240 | 9.287 | 9.158 | 9.207 | 3,621,356 | -0.06(-0.62%) |
May 02, 2016 | 8.961 | 9.298 | 8.961 | 9.265 | 4,222,994 | +0.34(+3.87%) |
Apr 29, 2016 | 9.060 | 9.117 | 8.879 | 8.920 | 2,817,336 | -0.16(-1.72%) |
Apr 28, 2016 | 9.076 | 9.166 | 8.998 | 9.076 | 1,897,039 | -0.05(-0.54%) |
Apr 27, 2016 | 9.043 | 9.142 | 8.986 | 9.125 | 2,777,641 | +0.06(+0.63%) |
Apr 26, 2016 | 8.986 | 9.088 | 8.953 | 9.068 | 2,343,038 | +0.08(+0.91%) |
Apr 25, 2016 | 9.076 | 9.076 | 8.969 | 8.986 | 2,186,499 | -0.08(-0.91%) |
Apr 22, 2016 | 8.969 | 9.076 | 8.969 | 9.068 | 3,022,581 | +0.08(+0.91%) |
Apr 21, 2016 | 9.142 | 9.158 | 8.969 | 8.986 | 1,778,703 | -0.15(-1.62%) |
Apr 20, 2016 | 9.002 | 9.199 | 8.986 | 9.134 | 2,342,915 | +0.16(+1.74%) |
Apr 19, 2016 | 9.019 | 9.101 | 8.965 | 8.977 | 2,620,012 | -0.04(-0.46%) |
Apr 18, 2016 | 8.969 | 9.076 | 8.912 | 9.019 | 3,139,786 | +0.00(+0.00%) |
Apr 15, 2016 | 8.904 | 9.019 | 8.895 | 9.019 | 3,231,691 | +0.11(+1.20%) |
Apr 14, 2016 | 9.076 | 9.092 | 8.887 | 8.912 | 4,349,074 | -0.14(-1.54%) |
Apr 13, 2016 | 9.125 | 9.199 | 9.027 | 9.051 | 3,787,580 | -0.02(-0.18%) |
Apr 12, 2016 | 9.076 | 9.121 | 8.998 | 9.068 | 3,200,466 | -0.02(-0.27%) |
Apr 11, 2016 | 9.043 | 9.216 | 9.019 | 9.092 | 4,347,512 | +0.09(+1.00%) |
Apr 08, 2016 | 9.035 | 9.084 | 8.977 | 9.002 | 2,446,098 | -0.01(-0.09%) |
Apr 07, 2016 | 9.084 | 9.119 | 8.961 | 9.010 | 2,965,229 | -0.12(-1.35%) |
Apr 06, 2016 | 9.035 | 9.150 | 8.994 | 9.134 | 4,713,210 | +0.11(+1.28%) |
Apr 05, 2016 | 8.928 | 9.072 | 8.871 | 9.019 | 5,437,960 | +0.09(+1.01%) |
Apr 04, 2016 | 9.019 | 9.027 | 8.867 | 8.928 | 3,025,951 | -0.10(-1.09%) |