Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.126 | 8.260 | 7.723 | 8.260 | 947,559 | +0.17(+2.14%) |
Jun 29, 2016 | 8.126 | 8.174 | 7.968 | 8.088 | 664,307 | +0.11(+1.32%) |
Jun 28, 2016 | 7.857 | 8.030 | 7.819 | 7.982 | 916,092 | +0.20(+2.59%) |
Jun 27, 2016 | 7.992 | 8.088 | 7.593 | 7.781 | 1,210,428 | -0.36(-4.48%) |
Jun 24, 2016 | 8.404 | 8.404 | 7.876 | 8.145 | 2,826,736 | -0.61(-7.01%) |
Jun 23, 2016 | 8.788 | 8.865 | 8.682 | 8.759 | 866,232 | +0.07(+0.77%) |
Jun 22, 2016 | 8.817 | 9.085 | 8.639 | 8.692 | 862,882 | -0.08(-0.88%) |
Jun 21, 2016 | 8.826 | 8.951 | 8.682 | 8.769 | 708,852 | -0.05(-0.54%) |
Jun 20, 2016 | 8.711 | 8.942 | 8.711 | 8.817 | 961,436 | +0.29(+3.37%) |
Jun 17, 2016 | 8.366 | 8.922 | 8.289 | 8.529 | 8,852,135 | +0.20(+2.42%) |
Jun 16, 2016 | 8.347 | 8.471 | 8.049 | 8.327 | 1,222,195 | -0.12(-1.48%) |
Jun 15, 2016 | 8.030 | 8.601 | 8.011 | 8.452 | 2,276,030 | +0.44(+5.51%) |
Jun 14, 2016 | 7.790 | 8.020 | 7.675 | 8.011 | 1,447,359 | +0.23(+2.96%) |
Jun 13, 2016 | 7.915 | 8.020 | 7.685 | 7.781 | 2,279,303 | +0.15(+2.01%) |
Jun 10, 2016 | 7.829 | 7.829 | 7.598 | 7.627 | 1,341,891 | -0.35(-4.33%) |
Jun 09, 2016 | 8.231 | 8.231 | 7.857 | 7.972 | 2,402,111 | -0.31(-3.71%) |
Jun 08, 2016 | 8.183 | 8.414 | 7.924 | 8.279 | 1,492,847 | +0.19(+2.37%) |
Jun 07, 2016 | 8.567 | 8.567 | 8.078 | 8.088 | 1,446,515 | -0.48(-5.60%) |
Jun 06, 2016 | 9.028 | 9.114 | 8.529 | 8.567 | 1,436,503 | -0.44(-4.90%) |
Jun 03, 2016 | 8.682 | 9.037 | 8.433 | 9.009 | 539,663 | +0.35(+4.10%) |
Jun 02, 2016 | 8.423 | 8.663 | 8.323 | 8.654 | 670,403 | +0.17(+2.04%) |
Jun 01, 2016 | 8.663 | 8.663 | 8.299 | 8.481 | 689,468 | -0.27(-3.07%) |
May 31, 2016 | 8.682 | 8.836 | 8.644 | 8.749 | 574,664 | +0.09(+1.00%) |
May 27, 2016 | 8.423 | 8.663 | 8.663 | 8.663 | 678,358 | +0.21(+2.50%) |
May 26, 2016 | 8.596 | 8.836 | 8.414 | 8.452 | 553,077 | -0.10(-1.12%) |
May 25, 2016 | 8.327 | 8.682 | 8.327 | 8.548 | 743,963 | +0.28(+3.36%) |
May 24, 2016 | 8.279 | 8.443 | 8.155 | 8.270 | 544,535 | +0.06(+0.70%) |
May 23, 2016 | 8.059 | 8.231 | 7.982 | 8.212 | 702,755 | +0.13(+1.66%) |
May 20, 2016 | 8.308 | 8.682 | 7.790 | 8.078 | 914,474 | -0.19(-2.32%) |
May 19, 2016 | 7.924 | 8.366 | 7.857 | 8.270 | 737,879 | -0.01(-0.12%) |
May 18, 2016 | 8.136 | 8.423 | 8.107 | 8.279 | 1,152,665 | +0.09(+1.05%) |
May 17, 2016 | 8.136 | 8.265 | 7.843 | 8.193 | 855,234 | +0.03(+0.35%) |
May 16, 2016 | 8.299 | 8.471 | 8.068 | 8.164 | 948,892 | -0.04(-0.47%) |
May 13, 2016 | 8.615 | 8.673 | 8.183 | 8.203 | 731,952 | -0.45(-5.21%) |
May 12, 2016 | 9.642 | 9.671 | 8.630 | 8.654 | 745,377 | -0.95(-9.89%) |
May 11, 2016 | 9.632 | 9.776 | 9.229 | 9.603 | 2,217,644 | +0.02(+0.20%) |
May 10, 2016 | 9.584 | 9.738 | 9.584 | 9.584 | 2,757,470 | +0.05(+0.55%) |
May 09, 2016 | 9.507 | 9.613 | 9.296 | 9.531 | 848,955 | -0.12(-1.24%) |
May 06, 2016 | 9.421 | 9.680 | 8.164 | 9.651 | 1,031,035 | +0.20(+2.13%) |
May 05, 2016 | 9.584 | 10.20 | 9.239 | 9.450 | 783,978 | -0.05(-0.51%) |
May 04, 2016 | 9.459 | 9.626 | 9.220 | 9.498 | 790,482 | -0.04(-0.40%) |
May 03, 2016 | 9.555 | 9.623 | 9.383 | 9.536 | 693,143 | -0.18(-1.88%) |
May 02, 2016 | 9.805 | 9.805 | 9.488 | 9.718 | 458,371 | -0.06(-0.59%) |
Apr 29, 2016 | 9.699 | 9.930 | 9.642 | 9.776 | 433,493 | +0.10(+0.99%) |
Apr 28, 2016 | 9.738 | 10.04 | 9.623 | 9.680 | 522,444 | -0.06(-0.59%) |
Apr 27, 2016 | 9.459 | 9.805 | 9.377 | 9.738 | 707,448 | +0.29(+3.05%) |
Apr 26, 2016 | 9.440 | 9.599 | 9.296 | 9.450 | 562,238 | +0.06(+0.61%) |
Apr 25, 2016 | 9.479 | 9.503 | 9.316 | 9.392 | 456,805 | -0.15(-1.61%) |
Apr 22, 2016 | 9.680 | 9.814 | 9.421 | 9.546 | 609,486 | -0.15(-1.58%) |
Apr 21, 2016 | 10.11 | 10.24 | 9.671 | 9.699 | 402,562 | -0.33(-3.25%) |
Apr 20, 2016 | 9.987 | 10.14 | 9.757 | 10.03 | 335,998 | +0.04(+0.38%) |
Apr 19, 2016 | 9.776 | 10.16 | 9.776 | 9.987 | 638,861 | +0.28(+2.87%) |
Apr 18, 2016 | 9.527 | 9.709 | 9.018 | 9.709 | 324,486 | +0.12(+1.20%) |
Apr 15, 2016 | 9.565 | 9.747 | 9.335 | 9.594 | 411,638 | +0.02(+0.20%) |
Apr 14, 2016 | 9.709 | 9.709 | 9.383 | 9.575 | 343,933 | -0.12(-1.29%) |
Apr 13, 2016 | 9.229 | 9.805 | 9.229 | 9.699 | 640,657 | +0.53(+5.75%) |
Apr 12, 2016 | 9.076 | 9.248 | 8.961 | 9.172 | 1,130,517 | +0.15(+1.70%) |
Apr 11, 2016 | 8.999 | 9.325 | 8.961 | 9.018 | 596,518 | +0.11(+1.18%) |
Apr 08, 2016 | 8.404 | 8.922 | 8.404 | 8.913 | 532,828 | +0.60(+7.27%) |
Apr 07, 2016 | 8.433 | 8.586 | 8.270 | 8.308 | 573,624 | -0.22(-2.59%) |
Apr 06, 2016 | 8.270 | 8.586 | 8.203 | 8.529 | 543,413 | +0.27(+3.25%) |
Apr 05, 2016 | 8.203 | 8.562 | 8.136 | 8.260 | 450,438 | -0.02(-0.23%) |
Apr 04, 2016 | 8.481 | 8.586 | 8.260 | 8.279 | 503,369 | -0.25(-2.92%) |
Apr 01, 2016 | 8.299 | 8.634 | 8.241 | 8.529 | 567,663 | +0.08(+0.91%) |
Mar 31, 2016 | 8.519 | 8.673 | 8.347 | 8.452 | 486,021 | -0.08(-0.90%) |
Mar 30, 2016 | 8.558 | 8.788 | 8.481 | 8.529 | 433,275 | +0.03(+0.34%) |
Mar 29, 2016 | 8.107 | 8.510 | 7.972 | 8.500 | 525,768 | +0.33(+3.99%) |
Mar 28, 2016 | 8.395 | 8.395 | 8.050 | 8.174 | 629,023 | -0.21(-2.52%) |
Mar 24, 2016 | 7.963 | 8.385 | 8.385 | 8.385 | 492,716 | +0.37(+4.67%) |
Mar 23, 2016 | 8.318 | 8.347 | 8.001 | 8.011 | 658,650 | -0.42(-5.01%) |
Mar 22, 2016 | 8.433 | 8.577 | 8.155 | 8.433 | 1,145,273 | -0.10(-1.12%) |
Mar 21, 2016 | 8.807 | 8.836 | 8.433 | 8.529 | 698,765 | -0.33(-3.68%) |
Mar 18, 2016 | 9.344 | 9.527 | 8.817 | 8.855 | 4,633,409 | -0.39(-4.25%) |
Mar 17, 2016 | 8.749 | 9.354 | 8.682 | 9.248 | 900,514 | +0.56(+6.40%) |
Mar 16, 2016 | 8.471 | 8.759 | 8.289 | 8.692 | 562,641 | +0.19(+2.26%) |
Mar 15, 2016 | 8.692 | 8.797 | 8.289 | 8.500 | 814,928 | -0.34(-3.80%) |
Mar 14, 2016 | 9.104 | 9.268 | 8.730 | 8.836 | 1,488,822 | -0.34(-3.66%) |
Mar 11, 2016 | 8.989 | 9.325 | 8.845 | 9.172 | 826,679 | +0.19(+2.14%) |
Mar 10, 2016 | 9.191 | 9.507 | 8.740 | 8.980 | 727,477 | -0.21(-2.30%) |
Mar 09, 2016 | 8.989 | 9.258 | 8.730 | 9.191 | 975,264 | +0.24(+2.68%) |
Mar 08, 2016 | 9.450 | 9.699 | 8.932 | 8.951 | 1,357,065 | -0.66(-6.89%) |
Mar 07, 2016 | 9.018 | 9.949 | 9.018 | 9.613 | 1,712,181 | +0.66(+7.40%) |
Mar 04, 2016 | 8.759 | 9.066 | 8.558 | 8.951 | 1,240,561 | +0.27(+3.09%) |
Mar 03, 2016 | 8.347 | 8.730 | 8.231 | 8.682 | 1,523,554 | +0.35(+4.14%) |
Mar 02, 2016 | 7.838 | 8.395 | 7.781 | 8.337 | 1,911,838 | +0.49(+6.23%) |
Mar 01, 2016 | 7.675 | 8.001 | 7.646 | 7.848 | 1,372,681 | +0.31(+4.07%) |
Feb 29, 2016 | 7.416 | 7.800 | 7.358 | 7.541 | 1,438,376 | +0.20(+2.75%) |
Feb 26, 2016 | 7.032 | 7.474 | 7.032 | 7.339 | 697,225 | +0.36(+5.23%) |
Feb 25, 2016 | 7.032 | 7.138 | 6.850 | 6.975 | 495,473 | -0.10(-1.36%) |
Feb 24, 2016 | 6.802 | 7.090 | 6.620 | 7.071 | 535,195 | +0.21(+3.08%) |
Feb 23, 2016 | 7.116 | 7.286 | 6.841 | 6.860 | 439,551 | -0.33(-4.62%) |
Feb 22, 2016 | 6.973 | 7.315 | 6.973 | 7.192 | 863,584 | +0.27(+3.84%) |
Feb 19, 2016 | 6.897 | 7.163 | 6.632 | 6.926 | 790,902 | +0.01(+0.14%) |
Feb 18, 2016 | 7.125 | 7.211 | 6.736 | 6.916 | 1,016,732 | -0.21(-2.93%) |
Feb 17, 2016 | 6.822 | 7.125 | 6.784 | 7.125 | 1,211,566 | +0.38(+5.63%) |
Feb 16, 2016 | 7.343 | 7.400 | 6.641 | 6.746 | 2,219,852 | -0.54(-7.42%) |
Feb 12, 2016 | 7.249 | 7.286 | 7.286 | 7.286 | 738,859 | +0.13(+1.86%) |
Feb 11, 2016 | 7.789 | 7.875 | 6.983 | 7.154 | 3,172,067 | -0.69(-8.83%) |
Feb 10, 2016 | 7.922 | 8.216 | 7.666 | 7.846 | 1,079,533 | -0.12(-1.55%) |
Feb 09, 2016 | 7.751 | 7.989 | 7.400 | 7.970 | 1,485,676 | +0.07(+0.84%) |
Feb 08, 2016 | 7.865 | 8.359 | 7.675 | 7.903 | 684,461 | -0.02(-0.24%) |
Feb 05, 2016 | 8.311 | 8.738 | 7.922 | 7.922 | 750,907 | -0.52(-6.18%) |
Feb 04, 2016 | 8.083 | 8.757 | 8.074 | 8.444 | 862,863 | +0.32(+3.97%) |
Feb 03, 2016 | 7.894 | 8.273 | 7.732 | 8.121 | 516,113 | +0.23(+2.88%) |
Feb 02, 2016 | 7.770 | 7.922 | 7.543 | 7.894 | 648,245 | -0.04(-0.48%) |
Feb 01, 2016 | 7.960 | 7.979 | 7.780 | 7.932 | 423,202 | -0.13(-1.65%) |
Jan 29, 2016 | 7.799 | 8.131 | 7.600 | 8.064 | 635,632 | +0.27(+3.41%) |
Jan 28, 2016 | 7.922 | 7.941 | 7.647 | 7.799 | 265,539 | -0.03(-0.36%) |
Jan 27, 2016 | 7.751 | 8.055 | 7.619 | 7.827 | 1,003,348 | +0.03(+0.36%) |
Jan 26, 2016 | 7.647 | 7.837 | 7.495 | 7.799 | 596,097 | +0.23(+3.01%) |
Jan 25, 2016 | 7.391 | 7.713 | 7.220 | 7.571 | 746,209 | +0.11(+1.53%) |
Jan 22, 2016 | 7.675 | 7.998 | 7.230 | 7.457 | 1,476,890 | -0.04(-0.51%) |
Jan 21, 2016 | 7.913 | 8.074 | 7.381 | 7.495 | 1,609,243 | -0.43(-5.39%) |
Jan 20, 2016 | 7.704 | 8.083 | 7.471 | 7.922 | 1,124,608 | +0.09(+1.09%) |
Jan 19, 2016 | 8.444 | 8.444 | 7.761 | 7.837 | 1,629,880 | -0.46(-5.60%) |
Jan 15, 2016 | 8.577 | 8.302 | 8.302 | 8.302 | 798,094 | -0.47(-5.41%) |
Jan 14, 2016 | 8.491 | 8.975 | 8.264 | 8.776 | 1,376,976 | +0.34(+4.05%) |
Jan 13, 2016 | 8.453 | 8.776 | 8.330 | 8.434 | 1,057,603 | +0.09(+1.02%) |
Jan 12, 2016 | 8.643 | 8.643 | 7.970 | 8.349 | 1,036,149 | -0.08(-0.90%) |
Jan 11, 2016 | 8.738 | 8.776 | 8.373 | 8.425 | 1,093,968 | -0.21(-2.42%) |
Jan 08, 2016 | 9.336 | 9.336 | 8.624 | 8.634 | 1,634,536 | -0.64(-6.86%) |
Jan 07, 2016 | 9.962 | 9.962 | 9.137 | 9.269 | 1,238,296 | -0.95(-9.28%) |
Jan 06, 2016 | 10.60 | 10.65 | 10.15 | 10.22 | 941,076 | -0.61(-5.61%) |
Jan 05, 2016 | 10.67 | 10.89 | 10.41 | 10.83 | 1,338,031 | +0.13(+1.24%) |
Jan 04, 2016 | 10.04 | 10.83 | 9.962 | 10.69 | 3,003,625 | +0.49(+4.84%) |
Dec 31, 2015 | 10.44 | 10.20 | 10.20 | 10.20 | 12,198,237 | -0.23(-2.18%) |
Dec 30, 2015 | 10.83 | 10.83 | 10.06 | 10.43 | 3,266,286 | -0.46(-4.27%) |
Dec 29, 2015 | 10.66 | 11.33 | 10.44 | 10.89 | 4,093,231 | -0.09(-0.78%) |
Dec 28, 2015 | 11.85 | 12.04 | 10.44 | 10.98 | 1,385,484 | -1.03(-8.61%) |