Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.304 | 8.573 | 8.289 | 8.466 | 26,948,116 | +0.23(+2.76%) |
Jun 29, 2016 | 8.221 | 8.299 | 8.158 | 8.239 | 17,824,722 | +0.18(+2.18%) |
Jun 28, 2016 | 8.109 | 8.142 | 7.926 | 8.063 | 29,425,634 | +0.09(+1.16%) |
Jun 27, 2016 | 8.341 | 8.346 | 7.862 | 7.970 | 39,960,100 | -0.44(-5.29%) |
Jun 24, 2016 | 8.624 | 8.842 | 8.392 | 8.415 | 54,857,172 | -0.69(-7.58%) |
Jun 23, 2016 | 8.976 | 9.124 | 8.962 | 9.106 | 21,977,588 | +0.20(+2.29%) |
Jun 22, 2016 | 9.110 | 9.157 | 8.897 | 8.902 | 22,816,780 | -0.25(-2.78%) |
Jun 21, 2016 | 8.995 | 9.198 | 8.925 | 9.157 | 24,941,110 | +0.18(+1.96%) |
Jun 20, 2016 | 8.907 | 9.087 | 8.879 | 8.981 | 34,245,392 | +0.20(+2.32%) |
Jun 17, 2016 | 8.615 | 8.809 | 8.568 | 8.777 | 35,910,992 | +0.13(+1.50%) |
Jun 16, 2016 | 8.656 | 8.726 | 8.608 | 8.647 | 26,607,058 | -0.06(-0.74%) |
Jun 15, 2016 | 8.540 | 8.832 | 8.531 | 8.712 | 25,825,724 | +0.23(+2.68%) |
Jun 14, 2016 | 8.559 | 8.638 | 8.441 | 8.485 | 30,978,636 | -0.13(-1.56%) |
Jun 13, 2016 | 8.809 | 8.874 | 8.610 | 8.619 | 21,897,280 | -0.24(-2.72%) |
Jun 10, 2016 | 8.948 | 8.957 | 8.758 | 8.860 | 21,214,314 | -0.20(-2.20%) |
Jun 09, 2016 | 8.985 | 9.106 | 8.957 | 9.059 | 20,231,776 | +0.09(+1.03%) |
Jun 08, 2016 | 8.930 | 9.092 | 8.897 | 8.967 | 34,140,668 | +0.09(+0.99%) |
Jun 07, 2016 | 8.730 | 8.918 | 8.698 | 8.879 | 30,809,508 | +0.12(+1.38%) |
Jun 06, 2016 | 8.471 | 8.791 | 8.471 | 8.758 | 27,710,982 | +0.27(+3.18%) |
Jun 03, 2016 | 8.512 | 8.558 | 8.456 | 8.489 | 20,072,790 | -0.07(-0.81%) |
Jun 02, 2016 | 8.391 | 8.572 | 8.391 | 8.558 | 29,536,422 | +0.10(+1.15%) |
Jun 01, 2016 | 8.470 | 8.502 | 8.391 | 8.461 | 26,571,564 | -0.08(-0.97%) |
May 31, 2016 | 8.327 | 8.544 | 8.216 | 8.544 | 53,940,748 | +0.10(+1.15%) |
May 27, 2016 | 8.077 | 8.447 | 8.447 | 8.447 | 49,630,220 | +0.40(+5.00%) |
May 26, 2016 | 7.864 | 8.183 | 7.790 | 8.044 | 46,981,176 | +0.02(+0.23%) |
May 25, 2016 | 8.479 | 8.558 | 7.920 | 8.026 | 94,772,080 | +0.51(+6.77%) |
May 24, 2016 | 7.448 | 7.559 | 7.397 | 7.517 | 27,069,586 | +0.08(+1.12%) |
May 23, 2016 | 7.346 | 7.526 | 7.341 | 7.434 | 18,698,696 | +0.09(+1.26%) |
May 20, 2016 | 7.290 | 7.397 | 7.244 | 7.341 | 19,418,754 | +0.04(+0.57%) |
May 19, 2016 | 7.175 | 7.304 | 7.115 | 7.300 | 14,450,947 | +0.05(+0.70%) |
May 18, 2016 | 7.304 | 7.369 | 7.177 | 7.249 | 14,216,662 | -0.07(-0.95%) |
May 17, 2016 | 7.346 | 7.494 | 7.258 | 7.318 | 31,545,372 | -0.06(-0.88%) |
May 16, 2016 | 7.290 | 7.445 | 7.267 | 7.383 | 19,065,228 | +0.09(+1.20%) |
May 13, 2016 | 7.355 | 7.455 | 7.258 | 7.295 | 14,675,953 | -0.06(-0.82%) |
May 12, 2016 | 7.443 | 7.466 | 7.334 | 7.355 | 11,713,108 | -0.06(-0.75%) |
May 11, 2016 | 7.351 | 7.566 | 7.346 | 7.411 | 13,986,772 | +0.06(+0.82%) |
May 10, 2016 | 7.351 | 7.355 | 7.221 | 7.351 | 10,293,535 | +0.01(+0.19%) |
May 09, 2016 | 7.267 | 7.383 | 7.249 | 7.337 | 10,686,164 | +0.04(+0.51%) |
May 06, 2016 | 7.230 | 7.337 | 7.198 | 7.300 | 10,773,213 | +0.03(+0.38%) |
May 05, 2016 | 7.378 | 7.388 | 7.235 | 7.272 | 7,607,668 | -0.10(-1.32%) |
May 04, 2016 | 7.309 | 7.401 | 7.253 | 7.369 | 14,349,118 | +0.00(+0.00%) |
May 03, 2016 | 7.508 | 7.517 | 7.300 | 7.369 | 23,921,154 | -0.22(-2.87%) |
May 02, 2016 | 7.707 | 7.748 | 7.531 | 7.586 | 18,290,896 | -0.12(-1.56%) |
Apr 29, 2016 | 7.813 | 7.822 | 7.637 | 7.707 | 15,324,308 | -0.17(-2.17%) |
Apr 28, 2016 | 7.943 | 8.042 | 7.827 | 7.878 | 10,348,108 | -0.13(-1.62%) |
Apr 27, 2016 | 8.003 | 8.105 | 7.980 | 8.007 | 13,756,528 | -0.02(-0.29%) |
Apr 26, 2016 | 7.980 | 8.079 | 7.970 | 8.031 | 13,588,006 | +0.07(+0.87%) |
Apr 25, 2016 | 8.031 | 8.054 | 7.781 | 7.961 | 12,629,163 | -0.13(-1.60%) |
Apr 22, 2016 | 8.068 | 8.188 | 8.017 | 8.091 | 17,203,098 | +0.01(+0.17%) |
Apr 21, 2016 | 8.021 | 8.206 | 8.012 | 8.077 | 12,906,369 | +0.03(+0.34%) |
Apr 20, 2016 | 7.896 | 8.095 | 7.896 | 8.049 | 11,760,095 | +0.07(+0.93%) |
Apr 19, 2016 | 8.077 | 8.086 | 7.936 | 7.975 | 13,920,919 | -0.09(-1.15%) |
Apr 18, 2016 | 7.961 | 8.088 | 7.929 | 8.068 | 12,238,611 | +0.02(+0.23%) |
Apr 15, 2016 | 8.054 | 8.086 | 7.795 | 8.049 | 25,642,486 | +0.06(+0.81%) |
Apr 14, 2016 | 8.031 | 8.049 | 7.892 | 7.984 | 14,303,553 | -0.11(-1.37%) |
Apr 13, 2016 | 7.998 | 8.100 | 7.933 | 8.095 | 17,819,690 | +0.12(+1.51%) |
Apr 12, 2016 | 8.192 | 8.216 | 7.947 | 7.975 | 18,997,094 | -0.23(-2.76%) |
Apr 11, 2016 | 8.304 | 8.354 | 8.169 | 8.202 | 12,707,677 | -0.07(-0.89%) |
Apr 08, 2016 | 8.257 | 8.463 | 8.239 | 8.276 | 15,737,403 | +0.07(+0.85%) |
Apr 07, 2016 | 8.229 | 8.345 | 8.153 | 8.206 | 20,349,378 | -0.10(-1.22%) |
Apr 06, 2016 | 8.165 | 8.317 | 8.077 | 8.308 | 22,464,490 | +0.16(+1.99%) |
Apr 05, 2016 | 8.267 | 8.285 | 8.123 | 8.146 | 17,942,390 | -0.20(-2.38%) |
Apr 04, 2016 | 8.535 | 8.535 | 8.294 | 8.345 | 16,573,962 | -0.17(-1.96%) |
Apr 01, 2016 | 8.146 | 8.579 | 8.128 | 8.512 | 32,101,640 | +0.31(+3.78%) |
Mar 31, 2016 | 8.253 | 8.308 | 8.100 | 8.202 | 22,459,582 | -0.07(-0.89%) |
Mar 30, 2016 | 8.197 | 8.287 | 8.155 | 8.276 | 22,811,952 | +0.11(+1.36%) |
Mar 29, 2016 | 8.035 | 8.179 | 7.966 | 8.165 | 12,811,748 | +0.06(+0.80%) |
Mar 28, 2016 | 8.086 | 8.172 | 7.966 | 8.100 | 11,952,961 | -0.03(-0.34%) |
Mar 24, 2016 | 8.054 | 8.128 | 8.128 | 8.128 | 19,174,600 | +0.05(+0.63%) |
Mar 23, 2016 | 8.105 | 8.128 | 7.906 | 8.077 | 24,717,160 | -0.02(-0.29%) |
Mar 22, 2016 | 8.054 | 8.364 | 8.021 | 8.100 | 24,467,622 | -0.09(-1.13%) |
Mar 21, 2016 | 8.017 | 8.299 | 8.003 | 8.192 | 23,195,226 | +0.18(+2.19%) |
Mar 18, 2016 | 7.943 | 8.132 | 7.901 | 8.017 | 66,933,560 | +0.08(+0.99%) |
Mar 17, 2016 | 7.924 | 8.017 | 7.846 | 7.938 | 23,494,196 | -0.01(-0.17%) |
Mar 16, 2016 | 7.730 | 7.970 | 7.679 | 7.952 | 27,051,902 | +0.19(+2.50%) |
Mar 15, 2016 | 7.568 | 7.809 | 7.517 | 7.758 | 30,122,158 | +0.17(+2.19%) |
Mar 14, 2016 | 7.494 | 7.665 | 7.420 | 7.591 | 20,904,482 | +0.04(+0.49%) |
Mar 11, 2016 | 7.401 | 7.605 | 7.401 | 7.554 | 33,905,092 | +0.20(+2.70%) |
Mar 10, 2016 | 7.193 | 7.499 | 7.179 | 7.355 | 30,880,680 | +0.19(+2.65%) |
Mar 09, 2016 | 7.096 | 7.325 | 7.078 | 7.166 | 23,928,132 | +0.12(+1.71%) |
Mar 08, 2016 | 7.286 | 7.304 | 7.034 | 7.045 | 26,655,266 | -0.34(-4.63%) |
Mar 07, 2016 | 6.999 | 7.397 | 6.967 | 7.388 | 39,944,916 | +0.26(+3.65%) |
Mar 04, 2016 | 6.878 | 7.312 | 6.841 | 7.128 | 72,287,752 | +0.85(+13.53%) |
Mar 03, 2016 | 6.421 | 6.440 | 6.135 | 6.278 | 21,685,260 | -0.14(-2.16%) |
Mar 02, 2016 | 6.177 | 6.486 | 6.163 | 6.417 | 21,697,926 | +0.29(+4.67%) |
Mar 01, 2016 | 6.195 | 6.218 | 6.043 | 6.130 | 18,097,036 | +0.00(+0.08%) |
Feb 29, 2016 | 6.144 | 6.223 | 6.094 | 6.126 | 27,556,322 | -0.08(-1.26%) |
Feb 26, 2016 | 6.361 | 6.371 | 6.070 | 6.204 | 23,449,212 | -0.11(-1.75%) |
Feb 25, 2016 | 6.209 | 6.329 | 6.112 | 6.315 | 26,167,720 | +0.07(+1.11%) |
Feb 24, 2016 | 6.001 | 6.264 | 5.920 | 6.246 | 28,652,106 | +0.20(+3.36%) |
Feb 23, 2016 | 6.334 | 6.380 | 5.927 | 6.043 | 31,728,532 | -0.33(-5.14%) |
Feb 22, 2016 | 6.347 | 6.407 | 6.264 | 6.371 | 23,217,436 | +0.06(+0.95%) |
Feb 19, 2016 | 6.237 | 6.343 | 6.117 | 6.311 | 20,393,612 | +0.06(+1.03%) |
Feb 18, 2016 | 6.024 | 6.324 | 6.010 | 6.246 | 25,418,676 | +0.24(+3.92%) |
Feb 17, 2016 | 5.720 | 6.064 | 5.710 | 6.010 | 18,771,412 | +0.32(+5.60%) |
Feb 16, 2016 | 5.729 | 5.766 | 5.664 | 5.692 | 25,944,588 | +0.02(+0.33%) |
Feb 12, 2016 | 5.770 | 5.673 | 5.673 | 5.673 | 22,852,324 | -0.05(-0.89%) |
Feb 11, 2016 | 5.803 | 5.849 | 5.547 | 5.724 | 21,303,236 | -0.21(-3.58%) |
Feb 10, 2016 | 5.895 | 6.034 | 5.867 | 5.937 | 12,959,848 | +0.06(+1.10%) |
Feb 09, 2016 | 5.710 | 5.937 | 5.683 | 5.872 | 14,484,410 | +0.10(+1.68%) |
Feb 08, 2016 | 6.001 | 6.024 | 5.710 | 5.775 | 32,094,398 | -0.32(-5.23%) |
Feb 05, 2016 | 6.320 | 6.347 | 6.017 | 6.094 | 28,654,064 | -0.30(-4.69%) |
Feb 04, 2016 | 6.144 | 6.412 | 6.144 | 6.394 | 14,078,589 | +0.22(+3.59%) |
Feb 03, 2016 | 6.306 | 6.357 | 6.052 | 6.172 | 16,361,510 | -0.04(-0.59%) |
Feb 02, 2016 | 6.324 | 6.449 | 6.167 | 6.209 | 20,963,632 | -0.16(-2.47%) |
Feb 01, 2016 | 6.311 | 6.407 | 6.246 | 6.366 | 20,686,632 | +0.01(+0.22%) |
Jan 29, 2016 | 6.191 | 6.407 | 6.186 | 6.352 | 24,612,390 | +0.26(+4.32%) |
Jan 28, 2016 | 6.209 | 6.324 | 6.034 | 6.089 | 21,390,178 | -0.09(-1.49%) |
Jan 27, 2016 | 6.246 | 6.283 | 5.980 | 6.181 | 40,041,508 | -0.10(-1.54%) |
Jan 26, 2016 | 6.163 | 6.336 | 6.163 | 6.278 | 23,235,178 | +0.12(+1.95%) |
Jan 25, 2016 | 6.135 | 6.255 | 6.057 | 6.158 | 24,225,766 | -0.00(-0.07%) |
Jan 22, 2016 | 5.863 | 6.200 | 5.863 | 6.163 | 33,077,948 | +0.43(+7.57%) |
Jan 21, 2016 | 5.540 | 5.789 | 5.457 | 5.729 | 36,236,844 | +0.16(+2.90%) |
Jan 20, 2016 | 5.540 | 5.632 | 5.406 | 5.567 | 36,046,024 | -0.12(-2.11%) |
Jan 19, 2016 | 5.854 | 5.900 | 5.632 | 5.687 | 27,998,676 | -0.10(-1.75%) |
Jan 15, 2016 | 5.817 | 5.789 | 5.789 | 5.789 | 42,738,444 | -0.21(-3.54%) |
Jan 14, 2016 | 5.886 | 6.080 | 5.840 | 6.001 | 28,924,458 | +0.12(+1.96%) |
Jan 13, 2016 | 6.163 | 6.163 | 5.784 | 5.886 | 38,386,428 | -0.24(-3.85%) |
Jan 12, 2016 | 6.163 | 6.195 | 6.043 | 6.121 | 26,987,530 | +0.00(+0.00%) |
Jan 11, 2016 | 6.200 | 6.329 | 6.034 | 6.121 | 32,733,404 | -0.13(-2.07%) |
Jan 08, 2016 | 6.357 | 6.472 | 6.144 | 6.251 | 35,595,124 | -0.08(-1.24%) |
Jan 07, 2016 | 6.694 | 6.721 | 6.304 | 6.329 | 42,987,628 | -0.50(-7.36%) |
Jan 06, 2016 | 6.749 | 6.925 | 6.698 | 6.832 | 24,509,914 | -0.11(-1.53%) |
Jan 05, 2016 | 6.985 | 7.040 | 6.897 | 6.938 | 22,281,382 | -0.05(-0.66%) |
Jan 04, 2016 | 6.911 | 6.994 | 6.804 | 6.985 | 32,659,746 | -0.03(-0.46%) |
Dec 31, 2015 | 7.031 | 7.017 | 7.017 | 7.017 | 14,661,196 | -0.04(-0.52%) |
Dec 30, 2015 | 7.058 | 7.146 | 6.994 | 7.054 | 13,594,718 | +0.04(+0.53%) |
Dec 29, 2015 | 7.058 | 7.126 | 7.008 | 7.017 | 13,594,664 | -0.01(-0.20%) |
Dec 28, 2015 | 6.874 | 7.054 | 6.841 | 7.031 | 12,847,064 | +0.10(+1.40%) |
Dec 24, 2015 | 6.837 | 6.934 | 6.934 | 6.934 | 4,719,111 | +0.05(+0.74%) |
Dec 23, 2015 | 6.551 | 6.911 | 6.486 | 6.883 | 24,374,372 | +0.39(+6.05%) |
Dec 22, 2015 | 6.481 | 6.527 | 6.426 | 6.491 | 15,797,110 | +0.02(+0.29%) |
Dec 21, 2015 | 6.518 | 6.648 | 6.403 | 6.472 | 21,365,984 | -0.06(-0.99%) |
Dec 18, 2015 | 6.588 | 6.641 | 6.463 | 6.537 | 41,889,536 | -0.07(-1.05%) |
Dec 17, 2015 | 6.744 | 6.795 | 6.564 | 6.606 | 16,518,422 | -0.18(-2.65%) |
Dec 16, 2015 | 6.749 | 6.837 | 6.717 | 6.786 | 16,955,154 | +0.06(+0.96%) |
Dec 15, 2015 | 6.698 | 6.915 | 6.687 | 6.721 | 27,919,848 | +0.06(+0.83%) |
Dec 14, 2015 | 6.601 | 6.694 | 6.426 | 6.666 | 24,971,524 | +0.12(+1.83%) |
Dec 11, 2015 | 6.920 | 7.109 | 6.527 | 6.546 | 22,996,932 | -0.25(-3.67%) |
Dec 10, 2015 | 6.828 | 6.837 | 6.708 | 6.795 | 24,587,048 | -0.06(-0.88%) |
Dec 09, 2015 | 6.920 | 7.105 | 6.777 | 6.855 | 30,894,472 | -0.15(-2.11%) |
Dec 08, 2015 | 6.966 | 7.058 | 6.749 | 7.003 | 25,166,284 | -0.13(-1.81%) |
Dec 07, 2015 | 6.925 | 7.146 | 6.888 | 7.132 | 20,678,624 | +0.12(+1.72%) |
Dec 04, 2015 | 6.629 | 7.046 | 6.560 | 7.011 | 26,051,726 | +0.28(+4.10%) |
Dec 03, 2015 | 6.910 | 7.067 | 6.716 | 6.735 | 41,039,132 | -0.15(-2.21%) |
Dec 02, 2015 | 7.080 | 7.159 | 6.850 | 6.887 | 27,527,816 | -0.30(-4.23%) |
Dec 01, 2015 | 6.855 | 7.315 | 6.841 | 7.191 | 54,500,196 | +0.35(+5.05%) |
Nov 30, 2015 | 6.555 | 6.910 | 6.532 | 6.845 | 63,161,104 | +0.23(+3.55%) |
Nov 27, 2015 | 6.505 | 6.744 | 6.472 | 6.611 | 13,115,246 | +0.11(+1.63%) |
Nov 25, 2015 | 6.408 | 6.505 | 6.505 | 6.505 | 49,227,012 | +0.20(+3.14%) |
Nov 24, 2015 | 6.256 | 6.461 | 6.219 | 6.306 | 52,326,784 | -0.07(-1.16%) |
Nov 23, 2015 | 6.528 | 6.546 | 6.251 | 6.380 | 33,250,164 | -0.17(-2.53%) |
Nov 20, 2015 | 6.348 | 6.740 | 6.302 | 6.546 | 40,288,376 | +0.20(+3.12%) |
Nov 19, 2015 | 6.233 | 6.399 | 6.228 | 6.348 | 28,592,420 | +0.06(+1.03%) |
Nov 18, 2015 | 6.210 | 6.325 | 6.076 | 6.283 | 28,264,598 | +0.19(+3.18%) |
Nov 17, 2015 | 6.164 | 6.214 | 6.044 | 6.090 | 26,962,746 | -0.07(-1.20%) |
Nov 16, 2015 | 6.159 | 6.270 | 6.053 | 6.164 | 29,916,344 | -0.00(-0.07%) |
Nov 13, 2015 | 6.270 | 6.339 | 6.058 | 6.168 | 32,397,890 | -0.14(-2.26%) |
Nov 12, 2015 | 6.362 | 6.366 | 6.260 | 6.311 | 44,222,420 | -0.19(-2.91%) |
Nov 11, 2015 | 6.541 | 6.592 | 6.491 | 6.500 | 23,898,096 | -0.14(-2.08%) |
Nov 10, 2015 | 6.509 | 6.652 | 6.454 | 6.638 | 32,079,288 | +0.10(+1.48%) |
Nov 09, 2015 | 6.569 | 6.670 | 6.514 | 6.541 | 38,049,636 | -0.09(-1.39%) |
Nov 06, 2015 | 6.072 | 6.670 | 6.058 | 6.634 | 65,231,864 | +0.52(+8.43%) |
Nov 05, 2015 | 6.283 | 6.399 | 6.044 | 6.118 | 48,169,540 | -0.18(-2.78%) |
Nov 04, 2015 | 6.629 | 6.684 | 6.270 | 6.293 | 68,413,184 | -0.32(-4.87%) |
Nov 03, 2015 | 6.482 | 6.776 | 6.300 | 6.615 | 87,277,568 | -0.06(-0.90%) |
Nov 02, 2015 | 6.905 | 6.988 | 6.385 | 6.675 | 88,710,680 | -0.11(-1.56%) |
Oct 30, 2015 | 7.325 | 7.417 | 6.781 | 6.781 | 5,316,845 | -0.57(-7.71%) |
Oct 29, 2015 | 7.375 | 7.495 | 7.163 | 7.348 | 630,494 | -0.15(-2.03%) |
Oct 28, 2015 | 7.325 | 7.532 | 7.299 | 7.500 | 643,247 | +0.25(+3.50%) |
Oct 27, 2015 | 7.629 | 7.716 | 7.186 | 7.246 | 1,380,653 | -0.32(-4.20%) |
Oct 26, 2015 | 7.882 | 7.882 | 7.513 | 7.564 | 1,117,515 | -0.27(-3.41%) |
Oct 23, 2015 | 7.946 | 7.946 | 7.762 | 7.831 | 130,051 | +0.02(+0.29%) |
Oct 22, 2015 | 7.698 | 7.854 | 7.481 | 7.808 | 238,785 | +0.22(+2.85%) |
Oct 21, 2015 | 7.946 | 7.993 | 7.555 | 7.592 | 170,619 | -0.18(-2.31%) |
Oct 20, 2015 | 7.486 | 7.799 | 7.486 | 7.771 | 1,540,455 | +0.15(+1.93%) |