Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.065 | 8.281 | 7.947 | 8.102 | 2,820,500 | +0.21(+2.63%) |
Jun 29, 2016 | 7.791 | 7.989 | 7.707 | 7.895 | 2,611,661 | +0.20(+2.57%) |
Jun 28, 2016 | 7.688 | 7.791 | 7.603 | 7.697 | 2,364,756 | -0.10(-1.33%) |
Jun 27, 2016 | 7.735 | 7.933 | 7.565 | 7.801 | 4,097,218 | +0.32(+4.28%) |
Jun 24, 2016 | 7.839 | 7.848 | 7.377 | 7.481 | 2,552,685 | +0.38(+5.30%) |
Jun 23, 2016 | 7.151 | 7.264 | 7.066 | 7.104 | 1,508,881 | -0.08(-1.05%) |
Jun 22, 2016 | 7.236 | 7.283 | 6.981 | 7.179 | 1,919,940 | +0.01(+0.13%) |
Jun 21, 2016 | 7.170 | 7.358 | 7.090 | 7.170 | 1,788,606 | -0.17(-2.31%) |
Jun 20, 2016 | 7.198 | 7.415 | 7.094 | 7.339 | 2,012,905 | -0.01(-0.13%) |
Jun 17, 2016 | 7.433 | 7.575 | 7.160 | 7.349 | 17,520,932 | +0.08(+1.04%) |
Jun 16, 2016 | 7.961 | 8.084 | 7.198 | 7.273 | 6,252,224 | -0.33(-4.34%) |
Jun 15, 2016 | 7.264 | 7.726 | 7.174 | 7.603 | 3,385,599 | +0.38(+5.22%) |
Jun 14, 2016 | 7.264 | 7.358 | 7.047 | 7.226 | 3,077,235 | -0.01(-0.13%) |
Jun 13, 2016 | 7.641 | 7.763 | 7.047 | 7.236 | 5,339,493 | -0.18(-2.41%) |
Jun 10, 2016 | 7.556 | 7.697 | 7.339 | 7.415 | 2,940,083 | -0.02(-0.25%) |
Jun 09, 2016 | 7.151 | 7.518 | 7.132 | 7.433 | 2,014,536 | +0.24(+3.41%) |
Jun 08, 2016 | 7.198 | 7.415 | 7.127 | 7.189 | 3,729,809 | +0.32(+4.66%) |
Jun 07, 2016 | 6.849 | 7.047 | 6.788 | 6.868 | 1,574,849 | -0.14(-2.02%) |
Jun 06, 2016 | 6.849 | 7.019 | 6.708 | 7.010 | 1,941,704 | +0.22(+3.19%) |
Jun 03, 2016 | 6.275 | 6.821 | 6.275 | 6.793 | 3,405,879 | +0.89(+14.99%) |
Jun 02, 2016 | 5.879 | 6.044 | 5.804 | 5.907 | 1,015,420 | -0.05(-0.79%) |
Jun 01, 2016 | 6.049 | 6.152 | 5.794 | 5.954 | 1,656,007 | -0.08(-1.25%) |
May 31, 2016 | 5.813 | 6.265 | 5.794 | 6.030 | 1,867,278 | +0.15(+2.56%) |
May 27, 2016 | 5.964 | 5.879 | 5.879 | 5.879 | 2,305,710 | -0.12(-2.04%) |
May 26, 2016 | 6.049 | 6.096 | 5.841 | 6.001 | 1,959,927 | +0.09(+1.60%) |
May 25, 2016 | 5.700 | 5.973 | 5.512 | 5.907 | 2,876,974 | +0.12(+2.12%) |
May 24, 2016 | 6.077 | 6.204 | 5.771 | 5.785 | 2,769,364 | -0.61(-9.57%) |
May 23, 2016 | 6.454 | 6.567 | 6.284 | 6.397 | 1,769,434 | -0.24(-3.55%) |
May 20, 2016 | 6.529 | 6.661 | 6.261 | 6.633 | 3,665,088 | +0.17(+2.62%) |
May 19, 2016 | 6.180 | 6.538 | 6.143 | 6.463 | 3,138,516 | +0.10(+1.63%) |
May 18, 2016 | 6.812 | 7.094 | 6.350 | 6.359 | 3,700,337 | -0.59(-8.54%) |
May 17, 2016 | 6.765 | 7.019 | 6.652 | 6.953 | 3,336,069 | +0.25(+3.80%) |
May 16, 2016 | 6.491 | 6.755 | 6.472 | 6.699 | 2,835,215 | +0.41(+6.44%) |
May 13, 2016 | 6.152 | 6.416 | 6.105 | 6.293 | 1,807,829 | -0.04(-0.60%) |
May 12, 2016 | 6.529 | 6.699 | 6.331 | 6.331 | 1,999,983 | -0.18(-2.75%) |
May 11, 2016 | 6.623 | 6.783 | 6.246 | 6.510 | 2,754,697 | +0.03(+0.44%) |
May 10, 2016 | 6.246 | 6.562 | 6.100 | 6.482 | 1,586,361 | +0.34(+5.52%) |
May 09, 2016 | 6.331 | 6.388 | 6.143 | 6.143 | 1,838,648 | -0.43(-6.59%) |
May 06, 2016 | 6.293 | 6.684 | 6.293 | 6.576 | 3,314,276 | +0.40(+6.40%) |
May 05, 2016 | 6.114 | 6.237 | 5.956 | 6.180 | 1,532,924 | +0.18(+2.98%) |
May 04, 2016 | 6.472 | 6.652 | 5.907 | 6.001 | 2,102,922 | -0.60(-9.13%) |
May 03, 2016 | 6.576 | 6.783 | 6.435 | 6.604 | 3,919,466 | -0.06(-0.85%) |
May 02, 2016 | 6.840 | 6.934 | 6.633 | 6.661 | 3,392,057 | -0.12(-1.81%) |
Apr 29, 2016 | 6.501 | 6.802 | 6.454 | 6.783 | 3,871,013 | +0.45(+7.14%) |
Apr 28, 2016 | 6.058 | 6.341 | 6.030 | 6.331 | 2,506,020 | +0.34(+5.66%) |
Apr 27, 2016 | 5.756 | 6.096 | 5.738 | 5.992 | 2,270,868 | +0.25(+4.43%) |
Apr 26, 2016 | 5.813 | 5.832 | 5.625 | 5.738 | 1,801,147 | +0.01(+0.16%) |
Apr 25, 2016 | 5.719 | 5.917 | 5.700 | 5.728 | 1,685,535 | -0.03(-0.49%) |
Apr 22, 2016 | 5.926 | 6.030 | 5.719 | 5.756 | 1,873,302 | -0.23(-3.78%) |
Apr 21, 2016 | 6.030 | 6.030 | 5.775 | 5.983 | 2,168,858 | +0.15(+2.58%) |
Apr 20, 2016 | 5.945 | 6.246 | 5.756 | 5.832 | 2,599,340 | -0.21(-3.43%) |
Apr 19, 2016 | 6.086 | 6.118 | 5.926 | 6.039 | 2,382,214 | +0.19(+3.22%) |
Apr 18, 2016 | 5.945 | 5.964 | 5.794 | 5.851 | 1,104,907 | +0.03(+0.49%) |
Apr 15, 2016 | 5.568 | 5.870 | 5.489 | 5.822 | 1,522,771 | +0.29(+5.28%) |
Apr 14, 2016 | 5.700 | 5.794 | 5.408 | 5.530 | 1,900,327 | -0.24(-4.24%) |
Apr 13, 2016 | 5.804 | 6.001 | 5.709 | 5.775 | 1,435,344 | -0.12(-2.08%) |
Apr 12, 2016 | 6.058 | 6.058 | 5.794 | 5.898 | 2,325,543 | -0.13(-2.18%) |
Apr 11, 2016 | 5.935 | 6.039 | 5.832 | 6.029 | 3,302,417 | +0.23(+3.89%) |
Apr 08, 2016 | 5.456 | 5.813 | 5.456 | 5.804 | 2,732,836 | +0.40(+7.30%) |
Apr 07, 2016 | 5.409 | 5.512 | 5.249 | 5.409 | 2,650,793 | +0.24(+4.55%) |
Apr 06, 2016 | 4.957 | 5.188 | 4.929 | 5.173 | 1,620,080 | +0.16(+3.19%) |
Apr 05, 2016 | 5.004 | 5.122 | 4.882 | 5.014 | 1,812,694 | +0.12(+2.50%) |
Apr 04, 2016 | 5.211 | 5.239 | 4.854 | 4.891 | 1,903,882 | -0.39(-7.31%) |