Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 9.202 | 9.507 | 9.142 | 9.507 | 13,600,757 | +0.34(+3.74%) |
Jun 29, 2016 | 9.065 | 9.210 | 9.027 | 9.164 | 8,856,947 | +0.18(+2.04%) |
Jun 28, 2016 | 8.753 | 8.985 | 8.624 | 8.982 | 10,586,188 | +0.29(+3.33%) |
Jun 27, 2016 | 8.936 | 8.943 | 8.601 | 8.692 | 13,823,246 | -0.37(-4.04%) |
Jun 24, 2016 | 9.027 | 9.142 | 8.860 | 9.058 | 11,741,053 | -0.16(-1.74%) |
Jun 23, 2016 | 9.195 | 9.248 | 9.149 | 9.218 | 5,152,186 | +0.08(+0.92%) |
Jun 22, 2016 | 9.164 | 9.187 | 9.092 | 9.134 | 6,833,645 | -0.02(-0.17%) |
Jun 21, 2016 | 9.043 | 9.202 | 8.978 | 9.149 | 8,163,442 | +0.12(+1.35%) |
Jun 20, 2016 | 8.921 | 9.073 | 8.898 | 9.027 | 9,991,341 | +0.18(+2.07%) |
Jun 17, 2016 | 8.601 | 8.852 | 8.585 | 8.844 | 10,463,669 | +0.27(+3.11%) |
Jun 16, 2016 | 8.380 | 8.585 | 8.311 | 8.578 | 5,978,044 | +0.15(+1.81%) |
Jun 15, 2016 | 8.471 | 8.540 | 8.395 | 8.425 | 5,819,357 | -0.05(-0.54%) |
Jun 14, 2016 | 8.486 | 8.505 | 8.387 | 8.471 | 5,177,593 | -0.04(-0.45%) |
Jun 13, 2016 | 8.509 | 8.555 | 8.471 | 8.509 | 5,018,563 | -0.02(-0.27%) |
Jun 10, 2016 | 8.616 | 8.677 | 8.502 | 8.532 | 5,959,842 | -0.18(-2.10%) |
Jun 09, 2016 | 8.662 | 8.730 | 8.547 | 8.715 | 4,350,188 | +0.01(+0.09%) |
Jun 08, 2016 | 8.799 | 8.799 | 8.669 | 8.707 | 6,105,783 | -0.06(-0.70%) |
Jun 07, 2016 | 8.677 | 8.795 | 8.654 | 8.768 | 5,524,691 | +0.09(+1.05%) |
Jun 06, 2016 | 8.563 | 8.715 | 8.547 | 8.677 | 4,837,613 | +0.13(+1.52%) |
Jun 03, 2016 | 8.326 | 8.608 | 8.277 | 8.547 | 9,356,536 | +0.29(+3.51%) |
Jun 02, 2016 | 8.304 | 8.387 | 8.220 | 8.258 | 7,160,481 | -0.08(-0.91%) |
Jun 01, 2016 | 8.410 | 8.433 | 8.311 | 8.334 | 6,028,113 | -0.11(-1.35%) |
May 31, 2016 | 8.471 | 8.555 | 8.372 | 8.448 | 8,081,006 | -0.02(-0.18%) |
May 27, 2016 | 8.304 | 8.464 | 8.464 | 8.464 | 3,956,185 | +0.17(+2.02%) |
May 26, 2016 | 8.372 | 8.405 | 8.288 | 8.296 | 6,476,865 | -0.06(-0.73%) |
May 25, 2016 | 8.296 | 8.433 | 8.243 | 8.357 | 4,793,723 | +0.05(+0.55%) |
May 24, 2016 | 8.243 | 8.334 | 8.197 | 8.311 | 4,575,829 | +0.13(+1.58%) |
May 23, 2016 | 8.273 | 8.296 | 8.174 | 8.182 | 3,743,927 | -0.11(-1.38%) |
May 20, 2016 | 8.197 | 8.304 | 8.174 | 8.296 | 3,760,647 | +0.11(+1.40%) |
May 19, 2016 | 8.113 | 8.205 | 7.991 | 8.182 | 10,172,772 | +0.01(+0.09%) |
May 18, 2016 | 8.357 | 8.437 | 8.132 | 8.174 | 5,820,457 | -0.22(-2.63%) |
May 17, 2016 | 8.441 | 8.494 | 8.334 | 8.395 | 4,851,175 | -0.07(-0.81%) |
May 16, 2016 | 8.517 | 8.563 | 8.456 | 8.464 | 4,033,636 | -0.04(-0.45%) |
May 13, 2016 | 8.555 | 8.574 | 8.433 | 8.502 | 4,443,146 | -0.08(-0.98%) |
May 12, 2016 | 8.677 | 8.715 | 8.540 | 8.585 | 4,571,175 | -0.04(-0.44%) |
May 11, 2016 | 8.692 | 8.738 | 8.563 | 8.624 | 5,623,112 | -0.10(-1.14%) |
May 10, 2016 | 8.532 | 8.753 | 8.479 | 8.723 | 4,563,579 | +0.22(+2.60%) |
May 09, 2016 | 8.342 | 8.563 | 8.227 | 8.502 | 6,268,577 | +0.06(+0.72%) |
May 06, 2016 | 8.403 | 8.464 | 8.342 | 8.441 | 4,138,814 | +0.01(+0.09%) |
May 05, 2016 | 8.563 | 8.585 | 8.384 | 8.433 | 4,397,752 | -0.07(-0.81%) |
May 04, 2016 | 8.441 | 8.547 | 8.403 | 8.502 | 5,487,433 | +0.02(+0.27%) |
May 03, 2016 | 8.532 | 8.563 | 8.342 | 8.479 | 6,001,780 | -0.13(-1.50%) |
May 02, 2016 | 8.494 | 8.662 | 8.471 | 8.608 | 4,886,765 | +0.11(+1.25%) |
Apr 29, 2016 | 8.471 | 8.509 | 8.319 | 8.502 | 6,159,409 | +0.03(+0.36%) |
Apr 28, 2016 | 8.532 | 8.616 | 8.425 | 8.471 | 6,417,289 | -0.11(-1.33%) |
Apr 27, 2016 | 8.480 | 8.661 | 8.397 | 8.585 | 5,189,119 | +0.13(+1.52%) |
Apr 26, 2016 | 8.314 | 8.457 | 8.314 | 8.457 | 4,741,214 | +0.16(+1.91%) |
Apr 25, 2016 | 8.427 | 8.453 | 8.291 | 8.299 | 4,469,555 | -0.14(-1.61%) |
Apr 22, 2016 | 8.412 | 8.529 | 8.352 | 8.435 | 3,587,940 | +0.05(+0.63%) |
Apr 21, 2016 | 8.502 | 8.551 | 8.344 | 8.382 | 4,514,121 | -0.12(-1.42%) |
Apr 20, 2016 | 8.676 | 8.699 | 8.487 | 8.502 | 3,965,069 | -0.17(-2.00%) |
Apr 19, 2016 | 8.578 | 8.706 | 8.570 | 8.676 | 5,282,467 | +0.14(+1.68%) |
Apr 18, 2016 | 8.487 | 8.570 | 8.344 | 8.533 | 4,277,177 | +0.05(+0.53%) |
Apr 15, 2016 | 8.472 | 8.548 | 8.457 | 8.487 | 4,509,719 | +0.01(+0.09%) |
Apr 14, 2016 | 8.465 | 8.555 | 8.446 | 8.480 | 3,328,285 | +0.01(+0.09%) |
Apr 13, 2016 | 8.465 | 8.518 | 8.374 | 8.472 | 6,021,594 | +0.05(+0.63%) |
Apr 12, 2016 | 8.344 | 8.442 | 8.303 | 8.419 | 5,270,571 | +0.11(+1.27%) |
Apr 11, 2016 | 8.306 | 8.404 | 8.269 | 8.314 | 6,135,126 | +0.05(+0.55%) |
Apr 08, 2016 | 8.231 | 8.416 | 8.231 | 8.269 | 5,971,978 | +0.08(+0.92%) |
Apr 07, 2016 | 8.299 | 8.423 | 8.140 | 8.193 | 9,557,586 | -0.17(-1.99%) |
Apr 06, 2016 | 8.352 | 8.389 | 8.253 | 8.359 | 8,995,530 | +0.01(+0.09%) |
Apr 05, 2016 | 8.502 | 8.540 | 8.344 | 8.352 | 12,061,734 | -0.22(-2.55%) |
Apr 04, 2016 | 8.721 | 8.793 | 8.533 | 8.570 | 7,201,097 | -0.16(-1.82%) |