Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.768 | 8.785 | 8.518 | 8.620 | 19,284,062 | -0.16(-1.81%) |
Jun 29, 2016 | 8.705 | 8.785 | 8.666 | 8.779 | 4,506,944 | +0.11(+1.31%) |
Jun 28, 2016 | 8.603 | 8.705 | 8.530 | 8.666 | 5,339,760 | +0.14(+1.59%) |
Jun 27, 2016 | 8.484 | 8.564 | 8.357 | 8.530 | 4,700,957 | +0.01(+0.13%) |
Jun 24, 2016 | 8.365 | 8.620 | 8.303 | 8.518 | 9,531,502 | -0.06(-0.66%) |
Jun 23, 2016 | 8.552 | 8.598 | 8.535 | 8.575 | 3,704,033 | +0.08(+0.93%) |
Jun 22, 2016 | 8.513 | 8.569 | 8.484 | 8.496 | 3,302,487 | -0.02(-0.20%) |
Jun 21, 2016 | 8.445 | 8.547 | 8.416 | 8.513 | 2,891,765 | +0.07(+0.81%) |
Jun 20, 2016 | 8.473 | 8.552 | 8.433 | 8.445 | 2,392,741 | +0.01(+0.07%) |
Jun 17, 2016 | 8.428 | 8.450 | 8.343 | 8.439 | 4,665,304 | +0.03(+0.40%) |
Jun 16, 2016 | 8.309 | 8.422 | 8.280 | 8.405 | 3,101,200 | +0.05(+0.61%) |
Jun 15, 2016 | 8.360 | 8.442 | 8.337 | 8.354 | 4,614,675 | -0.01(-0.07%) |
Jun 14, 2016 | 8.433 | 8.462 | 8.309 | 8.360 | 2,896,690 | -0.06(-0.74%) |
Jun 13, 2016 | 8.439 | 8.511 | 8.411 | 8.422 | 3,367,979 | -0.01(-0.07%) |
Jun 10, 2016 | 8.372 | 8.461 | 8.350 | 8.428 | 2,919,256 | +0.00(+0.00%) |
Jun 09, 2016 | 8.428 | 8.471 | 8.363 | 8.428 | 4,394,382 | +0.00(+0.00%) |
Jun 08, 2016 | 8.305 | 8.433 | 8.271 | 8.428 | 3,238,921 | +0.12(+1.48%) |
Jun 07, 2016 | 8.288 | 8.327 | 8.238 | 8.305 | 3,464,847 | +0.04(+0.47%) |
Jun 06, 2016 | 8.310 | 8.355 | 8.209 | 8.266 | 5,249,271 | -0.03(-0.40%) |
Jun 03, 2016 | 8.350 | 8.405 | 8.238 | 8.299 | 4,407,983 | +0.02(+0.20%) |
Jun 02, 2016 | 8.160 | 8.283 | 8.121 | 8.283 | 3,940,736 | +0.09(+1.16%) |
Jun 01, 2016 | 8.160 | 8.243 | 8.149 | 8.188 | 4,031,995 | -0.02(-0.20%) |
May 31, 2016 | 8.182 | 8.216 | 8.098 | 8.204 | 3,550,267 | +0.03(+0.34%) |
May 27, 2016 | 8.093 | 8.176 | 8.176 | 8.176 | 2,747,787 | +0.07(+0.83%) |
May 26, 2016 | 8.087 | 8.161 | 8.034 | 8.110 | 2,740,971 | +0.03(+0.41%) |
May 25, 2016 | 8.082 | 8.098 | 7.881 | 8.076 | 3,552,849 | +0.02(+0.21%) |
May 24, 2016 | 7.970 | 8.093 | 7.948 | 8.059 | 6,027,153 | +0.17(+2.19%) |
May 23, 2016 | 7.875 | 7.981 | 7.842 | 7.886 | 4,363,997 | +0.03(+0.36%) |
May 20, 2016 | 7.763 | 7.892 | 7.747 | 7.858 | 68,815,072 | +0.15(+1.88%) |
May 19, 2016 | 7.680 | 7.719 | 7.596 | 7.713 | 7,130,597 | +0.04(+0.51%) |
May 18, 2016 | 7.858 | 7.858 | 7.554 | 7.674 | 3,214,968 | -0.21(-2.69%) |
May 17, 2016 | 7.992 | 8.037 | 7.766 | 7.886 | 2,721,756 | -0.15(-1.87%) |
May 16, 2016 | 7.970 | 8.082 | 7.934 | 8.037 | 1,866,237 | +0.04(+0.56%) |
May 13, 2016 | 7.992 | 8.020 | 7.861 | 7.992 | 1,818,266 | -0.03(-0.35%) |
May 12, 2016 | 7.992 | 8.037 | 7.897 | 8.020 | 2,542,848 | +0.06(+0.77%) |
May 11, 2016 | 8.076 | 8.082 | 7.870 | 7.959 | 2,009,407 | -0.13(-1.59%) |
May 10, 2016 | 8.104 | 8.120 | 7.911 | 8.087 | 2,374,821 | +0.00(+0.00%) |
May 09, 2016 | 8.020 | 8.182 | 8.020 | 8.087 | 4,883,147 | +0.08(+1.05%) |
May 06, 2016 | 7.842 | 8.015 | 7.786 | 8.003 | 3,229,606 | +0.14(+1.77%) |
May 05, 2016 | 7.914 | 7.953 | 7.853 | 7.864 | 2,679,662 | -0.01(-0.14%) |
May 04, 2016 | 7.574 | 7.917 | 7.540 | 7.875 | 3,836,504 | +0.30(+3.98%) |
May 03, 2016 | 7.535 | 7.602 | 7.507 | 7.574 | 2,987,582 | -0.01(-0.15%) |
May 02, 2016 | 7.462 | 7.610 | 7.457 | 7.585 | 2,441,470 | +0.16(+2.10%) |
Apr 29, 2016 | 7.512 | 7.545 | 7.323 | 7.429 | 2,876,809 | -0.12(-1.55%) |
Apr 28, 2016 | 7.518 | 7.599 | 7.473 | 7.546 | 1,809,610 | -0.03(-0.37%) |
Apr 27, 2016 | 7.490 | 7.590 | 7.451 | 7.574 | 1,997,529 | +0.07(+0.89%) |
Apr 26, 2016 | 7.384 | 7.540 | 7.334 | 7.507 | 3,010,258 | +0.15(+1.97%) |
Apr 25, 2016 | 7.300 | 7.362 | 7.256 | 7.362 | 1,924,097 | +0.07(+0.92%) |
Apr 22, 2016 | 7.099 | 7.320 | 7.099 | 7.295 | 2,417,228 | +0.18(+2.59%) |
Apr 21, 2016 | 7.362 | 7.384 | 7.071 | 7.110 | 5,123,599 | -0.25(-3.34%) |
Apr 20, 2016 | 7.490 | 7.518 | 7.345 | 7.356 | 2,701,008 | -0.12(-1.64%) |
Apr 19, 2016 | 7.535 | 7.574 | 7.457 | 7.479 | 2,285,078 | -0.04(-0.52%) |
Apr 18, 2016 | 7.462 | 7.529 | 7.445 | 7.518 | 1,723,786 | +0.03(+0.45%) |
Apr 15, 2016 | 7.412 | 7.529 | 7.401 | 7.484 | 2,021,356 | +0.07(+0.98%) |
Apr 14, 2016 | 7.473 | 7.484 | 7.339 | 7.412 | 1,991,031 | -0.06(-0.82%) |
Apr 13, 2016 | 7.429 | 7.479 | 7.370 | 7.473 | 2,633,238 | +0.09(+1.29%) |
Apr 12, 2016 | 7.384 | 7.451 | 7.367 | 7.378 | 2,038,108 | +0.00(+0.00%) |
Apr 11, 2016 | 7.378 | 7.484 | 7.330 | 7.378 | 2,886,557 | +0.05(+0.69%) |
Apr 08, 2016 | 7.283 | 7.376 | 7.256 | 7.328 | 2,692,938 | +0.09(+1.31%) |
Apr 07, 2016 | 7.189 | 7.314 | 7.161 | 7.233 | 4,384,795 | +0.00(+0.00%) |
Apr 06, 2016 | 7.189 | 7.239 | 7.038 | 7.233 | 3,717,213 | +0.04(+0.54%) |
Apr 05, 2016 | 7.066 | 7.228 | 7.060 | 7.194 | 2,811,015 | +0.09(+1.34%) |
Apr 04, 2016 | 7.189 | 7.211 | 7.083 | 7.099 | 3,338,523 | -0.08(-1.17%) |