Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.321 | 8.590 | 8.306 | 8.483 | 26,894,106 | +0.23(+2.76%) |
Jun 29, 2016 | 8.237 | 8.316 | 8.175 | 8.256 | 17,788,998 | +0.18(+2.18%) |
Jun 28, 2016 | 8.126 | 8.158 | 7.942 | 8.079 | 29,366,658 | +0.09(+1.16%) |
Jun 27, 2016 | 8.358 | 8.363 | 7.877 | 7.986 | 39,880,012 | -0.45(-5.29%) |
Jun 24, 2016 | 8.641 | 8.859 | 8.409 | 8.432 | 54,747,224 | -0.69(-7.58%) |
Jun 23, 2016 | 8.994 | 9.143 | 8.980 | 9.124 | 21,933,540 | +0.20(+2.29%) |
Jun 22, 2016 | 9.129 | 9.175 | 8.915 | 8.920 | 22,771,052 | -0.26(-2.78%) |
Jun 21, 2016 | 9.013 | 9.217 | 8.943 | 9.175 | 24,891,124 | +0.18(+1.96%) |
Jun 20, 2016 | 8.924 | 9.105 | 8.897 | 8.999 | 34,176,756 | +0.20(+2.32%) |
Jun 17, 2016 | 8.632 | 8.827 | 8.585 | 8.794 | 35,839,020 | +0.13(+1.50%) |
Jun 16, 2016 | 8.674 | 8.743 | 8.625 | 8.664 | 26,553,734 | -0.07(-0.74%) |
Jun 15, 2016 | 8.558 | 8.850 | 8.548 | 8.729 | 25,773,964 | +0.23(+2.68%) |
Jun 14, 2016 | 8.576 | 8.655 | 8.458 | 8.502 | 30,916,548 | -0.13(-1.56%) |
Jun 13, 2016 | 8.827 | 8.892 | 8.627 | 8.637 | 21,853,394 | -0.24(-2.72%) |
Jun 10, 2016 | 8.966 | 8.975 | 8.776 | 8.878 | 21,171,796 | -0.20(-2.20%) |
Jun 09, 2016 | 9.003 | 9.124 | 8.975 | 9.078 | 20,191,228 | +0.09(+1.03%) |
Jun 08, 2016 | 8.948 | 9.110 | 8.915 | 8.985 | 34,072,240 | +0.09(+0.99%) |
Jun 07, 2016 | 8.748 | 8.936 | 8.715 | 8.897 | 30,747,758 | +0.12(+1.38%) |
Jun 06, 2016 | 8.488 | 8.808 | 8.488 | 8.776 | 27,655,444 | +0.28(+3.31%) |
Jun 03, 2016 | 8.518 | 8.564 | 8.462 | 8.495 | 20,057,778 | -0.07(-0.81%) |
Jun 02, 2016 | 8.398 | 8.578 | 8.398 | 8.564 | 29,514,332 | +0.10(+1.15%) |
Jun 01, 2016 | 8.476 | 8.509 | 8.398 | 8.467 | 26,551,692 | -0.08(-0.97%) |
May 31, 2016 | 8.333 | 8.550 | 8.222 | 8.550 | 53,900,408 | +0.10(+1.15%) |
May 27, 2016 | 8.083 | 8.453 | 8.453 | 8.453 | 49,593,104 | +0.40(+5.00%) |
May 26, 2016 | 7.870 | 8.189 | 7.796 | 8.050 | 46,946,040 | +0.02(+0.23%) |
May 25, 2016 | 8.486 | 8.564 | 7.925 | 8.032 | 94,701,200 | +0.51(+6.77%) |
May 24, 2016 | 7.453 | 7.564 | 7.402 | 7.523 | 27,049,342 | +0.08(+1.12%) |
May 23, 2016 | 7.351 | 7.532 | 7.347 | 7.439 | 18,684,712 | +0.09(+1.26%) |
May 20, 2016 | 7.296 | 7.402 | 7.250 | 7.347 | 19,404,232 | +0.04(+0.57%) |
May 19, 2016 | 7.180 | 7.310 | 7.120 | 7.305 | 14,440,140 | +0.05(+0.70%) |
May 18, 2016 | 7.310 | 7.375 | 7.182 | 7.254 | 14,206,030 | -0.07(-0.95%) |
May 17, 2016 | 7.351 | 7.500 | 7.263 | 7.324 | 31,521,782 | -0.06(-0.88%) |
May 16, 2016 | 7.296 | 7.451 | 7.273 | 7.388 | 19,050,970 | +0.09(+1.20%) |
May 13, 2016 | 7.361 | 7.460 | 7.263 | 7.301 | 14,664,978 | -0.06(-0.82%) |
May 12, 2016 | 7.449 | 7.472 | 7.339 | 7.361 | 11,704,348 | -0.06(-0.75%) |
May 11, 2016 | 7.356 | 7.571 | 7.351 | 7.416 | 13,976,312 | +0.06(+0.82%) |
May 10, 2016 | 7.356 | 7.361 | 7.226 | 7.356 | 10,285,837 | +0.01(+0.19%) |
May 09, 2016 | 7.273 | 7.388 | 7.254 | 7.342 | 10,678,173 | +0.04(+0.51%) |
May 06, 2016 | 7.236 | 7.342 | 7.203 | 7.305 | 10,765,156 | +0.03(+0.38%) |
May 05, 2016 | 7.384 | 7.393 | 7.240 | 7.277 | 7,601,979 | -0.10(-1.32%) |
May 04, 2016 | 7.314 | 7.407 | 7.259 | 7.375 | 14,338,387 | +0.00(+0.00%) |
May 03, 2016 | 7.513 | 7.523 | 7.305 | 7.375 | 23,903,264 | -0.22(-2.87%) |
May 02, 2016 | 7.713 | 7.754 | 7.537 | 7.592 | 18,277,216 | -0.12(-1.56%) |
Apr 29, 2016 | 7.819 | 7.828 | 7.643 | 7.713 | 15,312,847 | -0.17(-2.17%) |
Apr 28, 2016 | 7.949 | 8.048 | 7.833 | 7.884 | 10,340,369 | -0.13(-1.62%) |
Apr 27, 2016 | 8.009 | 8.111 | 7.986 | 8.013 | 13,746,240 | -0.02(-0.29%) |
Apr 26, 2016 | 7.986 | 8.085 | 7.976 | 8.037 | 13,577,844 | +0.07(+0.87%) |
Apr 25, 2016 | 8.037 | 8.060 | 7.787 | 7.967 | 12,619,718 | -0.13(-1.60%) |
Apr 22, 2016 | 8.074 | 8.194 | 8.023 | 8.097 | 17,190,234 | +0.01(+0.17%) |
Apr 21, 2016 | 8.027 | 8.213 | 8.018 | 8.083 | 12,896,717 | +0.03(+0.34%) |
Apr 20, 2016 | 7.902 | 8.101 | 7.902 | 8.055 | 11,751,301 | +0.07(+0.93%) |
Apr 19, 2016 | 8.083 | 8.092 | 7.942 | 7.981 | 13,910,508 | -0.09(-1.15%) |
Apr 18, 2016 | 7.967 | 8.094 | 7.935 | 8.074 | 12,229,458 | +0.02(+0.23%) |
Apr 15, 2016 | 8.060 | 8.092 | 7.800 | 8.055 | 25,623,310 | +0.06(+0.81%) |
Apr 14, 2016 | 8.037 | 8.055 | 7.898 | 7.990 | 14,292,856 | -0.11(-1.37%) |
Apr 13, 2016 | 8.004 | 8.106 | 7.939 | 8.101 | 17,806,364 | +0.12(+1.51%) |
Apr 12, 2016 | 8.199 | 8.222 | 7.953 | 7.981 | 18,982,886 | -0.23(-2.76%) |
Apr 11, 2016 | 8.310 | 8.361 | 8.175 | 8.208 | 12,698,174 | -0.07(-0.89%) |
Apr 08, 2016 | 8.263 | 8.469 | 8.245 | 8.282 | 15,725,633 | +0.07(+0.85%) |
Apr 07, 2016 | 8.236 | 8.351 | 8.159 | 8.213 | 20,334,160 | -0.10(-1.22%) |
Apr 06, 2016 | 8.171 | 8.324 | 8.083 | 8.314 | 22,447,690 | +0.16(+1.99%) |
Apr 05, 2016 | 8.273 | 8.291 | 8.129 | 8.152 | 17,928,972 | -0.20(-2.38%) |
Apr 04, 2016 | 8.541 | 8.541 | 8.300 | 8.351 | 16,561,567 | -0.17(-1.96%) |