Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.245 | 8.512 | 8.230 | 8.406 | 27,140,920 | +0.23(+2.76%) |
Jun 29, 2016 | 8.162 | 8.241 | 8.100 | 8.181 | 17,952,252 | +0.17(+2.18%) |
Jun 28, 2016 | 8.052 | 8.084 | 7.870 | 8.006 | 29,636,164 | +0.09(+1.16%) |
Jun 27, 2016 | 8.282 | 8.287 | 7.806 | 7.914 | 40,246,000 | -0.44(-5.29%) |
Jun 24, 2016 | 8.563 | 8.779 | 8.333 | 8.356 | 55,249,656 | -0.69(-7.58%) |
Jun 23, 2016 | 8.912 | 9.059 | 8.898 | 9.041 | 22,134,830 | +0.20(+2.29%) |
Jun 22, 2016 | 9.046 | 9.092 | 8.834 | 8.839 | 22,980,028 | -0.25(-2.78%) |
Jun 21, 2016 | 8.931 | 9.133 | 8.862 | 9.092 | 25,119,556 | +0.17(+1.96%) |
Jun 20, 2016 | 8.843 | 9.023 | 8.816 | 8.917 | 34,490,408 | +0.20(+2.32%) |
Jun 17, 2016 | 8.553 | 8.747 | 8.507 | 8.714 | 36,167,924 | +0.13(+1.50%) |
Jun 16, 2016 | 8.595 | 8.664 | 8.546 | 8.586 | 26,797,424 | -0.06(-0.74%) |
Jun 15, 2016 | 8.480 | 8.770 | 8.471 | 8.650 | 26,010,498 | +0.23(+2.68%) |
Jun 14, 2016 | 8.498 | 8.576 | 8.381 | 8.425 | 31,200,278 | -0.13(-1.56%) |
Jun 13, 2016 | 8.747 | 8.811 | 8.549 | 8.558 | 22,053,948 | -0.24(-2.72%) |
Jun 10, 2016 | 8.885 | 8.894 | 8.696 | 8.797 | 21,366,094 | -0.20(-2.20%) |
Jun 09, 2016 | 8.921 | 9.041 | 8.894 | 8.995 | 20,376,528 | +0.09(+1.03%) |
Jun 08, 2016 | 8.866 | 9.027 | 8.834 | 8.903 | 34,384,932 | +0.09(+0.99%) |
Jun 07, 2016 | 8.668 | 8.855 | 8.636 | 8.816 | 31,029,938 | +0.12(+1.38%) |
Jun 06, 2016 | 8.411 | 8.728 | 8.411 | 8.696 | 27,909,244 | +0.27(+3.18%) |
Jun 03, 2016 | 8.451 | 8.497 | 8.396 | 8.428 | 20,216,404 | -0.07(-0.81%) |
Jun 02, 2016 | 8.332 | 8.511 | 8.332 | 8.497 | 29,747,744 | +0.10(+1.15%) |
Jun 01, 2016 | 8.410 | 8.442 | 8.332 | 8.401 | 26,761,674 | -0.08(-0.97%) |
May 31, 2016 | 8.267 | 8.483 | 8.157 | 8.483 | 54,326,672 | +0.10(+1.15%) |
May 27, 2016 | 8.019 | 8.387 | 8.387 | 8.387 | 49,985,304 | +0.40(+5.00%) |
May 26, 2016 | 7.808 | 8.125 | 7.735 | 7.987 | 47,317,308 | +0.02(+0.23%) |
May 25, 2016 | 8.419 | 8.497 | 7.863 | 7.969 | 95,450,136 | +0.51(+6.77%) |
May 24, 2016 | 7.395 | 7.505 | 7.344 | 7.464 | 27,263,260 | +0.08(+1.12%) |
May 23, 2016 | 7.294 | 7.473 | 7.289 | 7.381 | 18,832,478 | +0.09(+1.26%) |
May 20, 2016 | 7.239 | 7.344 | 7.193 | 7.289 | 19,557,688 | +0.04(+0.57%) |
May 19, 2016 | 7.124 | 7.252 | 7.064 | 7.248 | 14,554,338 | +0.05(+0.70%) |
May 18, 2016 | 7.252 | 7.317 | 7.126 | 7.197 | 14,318,377 | -0.07(-0.95%) |
May 17, 2016 | 7.294 | 7.441 | 7.207 | 7.266 | 31,771,068 | -0.06(-0.88%) |
May 16, 2016 | 7.239 | 7.393 | 7.216 | 7.331 | 19,201,634 | +0.09(+1.20%) |
May 13, 2016 | 7.303 | 7.402 | 7.207 | 7.243 | 14,780,954 | -0.06(-0.82%) |
May 12, 2016 | 7.390 | 7.413 | 7.282 | 7.303 | 11,796,911 | -0.06(-0.75%) |
May 11, 2016 | 7.298 | 7.512 | 7.294 | 7.358 | 14,086,842 | +0.06(+0.82%) |
May 10, 2016 | 7.298 | 7.303 | 7.170 | 7.298 | 10,367,181 | +0.01(+0.19%) |
May 09, 2016 | 7.216 | 7.331 | 7.197 | 7.285 | 10,762,620 | +0.04(+0.51%) |
May 06, 2016 | 7.179 | 7.285 | 7.147 | 7.248 | 10,850,291 | +0.03(+0.38%) |
May 05, 2016 | 7.326 | 7.335 | 7.184 | 7.220 | 7,662,098 | -0.10(-1.32%) |
May 04, 2016 | 7.257 | 7.349 | 7.202 | 7.317 | 14,451,781 | +0.00(+0.00%) |
May 03, 2016 | 7.455 | 7.464 | 7.248 | 7.317 | 24,092,300 | -0.22(-2.87%) |
May 02, 2016 | 7.652 | 7.693 | 7.477 | 7.533 | 18,421,760 | -0.12(-1.56%) |
Apr 29, 2016 | 7.758 | 7.767 | 7.583 | 7.652 | 15,433,947 | -0.17(-2.17%) |
Apr 28, 2016 | 7.886 | 7.985 | 7.771 | 7.822 | 10,422,145 | -0.13(-1.62%) |
Apr 27, 2016 | 7.946 | 8.047 | 7.923 | 7.951 | 13,854,951 | -0.02(-0.29%) |
Apr 26, 2016 | 7.923 | 8.022 | 7.914 | 7.974 | 13,685,223 | +0.07(+0.87%) |
Apr 25, 2016 | 7.974 | 7.997 | 7.726 | 7.905 | 12,719,520 | -0.13(-1.60%) |
Apr 22, 2016 | 8.010 | 8.130 | 7.960 | 8.033 | 17,326,180 | +0.01(+0.17%) |
Apr 21, 2016 | 7.964 | 8.148 | 7.955 | 8.019 | 12,998,709 | +0.03(+0.34%) |
Apr 20, 2016 | 7.840 | 8.038 | 7.840 | 7.992 | 11,844,235 | +0.07(+0.93%) |
Apr 19, 2016 | 8.019 | 8.029 | 7.879 | 7.918 | 14,020,518 | -0.09(-1.15%) |
Apr 18, 2016 | 7.905 | 8.031 | 7.872 | 8.010 | 12,326,174 | +0.02(+0.23%) |
Apr 15, 2016 | 7.997 | 8.029 | 7.739 | 7.992 | 25,825,948 | +0.06(+0.81%) |
Apr 14, 2016 | 7.974 | 7.992 | 7.836 | 7.928 | 14,405,890 | -0.11(-1.37%) |
Apr 13, 2016 | 7.941 | 8.042 | 7.877 | 8.038 | 17,947,184 | +0.12(+1.51%) |
Apr 12, 2016 | 8.134 | 8.157 | 7.891 | 7.918 | 19,133,010 | -0.23(-2.76%) |
Apr 11, 2016 | 8.245 | 8.295 | 8.111 | 8.143 | 12,798,596 | -0.07(-0.89%) |
Apr 08, 2016 | 8.199 | 8.403 | 8.180 | 8.217 | 15,849,998 | +0.07(+0.85%) |
Apr 07, 2016 | 8.171 | 8.286 | 8.095 | 8.148 | 20,494,970 | -0.10(-1.22%) |
Apr 06, 2016 | 8.107 | 8.258 | 8.019 | 8.249 | 22,625,214 | +0.16(+1.99%) |
Apr 05, 2016 | 8.208 | 8.226 | 8.065 | 8.088 | 18,070,762 | -0.20(-2.38%) |
Apr 04, 2016 | 8.474 | 8.474 | 8.235 | 8.286 | 16,692,542 | -0.17(-1.96%) |