Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.572 | 8.693 | 8.452 | 8.617 | 2,127,962 | +0.08(+0.97%) |
Jun 29, 2016 | 8.199 | 8.556 | 8.180 | 8.534 | 3,874,334 | +0.48(+5.90%) |
Jun 28, 2016 | 7.755 | 8.167 | 7.749 | 8.059 | 3,282,772 | +0.42(+5.47%) |
Jun 27, 2016 | 7.647 | 7.666 | 7.546 | 7.641 | 2,560,861 | -0.04(-0.50%) |
Jun 24, 2016 | 7.635 | 7.768 | 7.590 | 7.679 | 2,816,390 | -0.34(-4.19%) |
Jun 23, 2016 | 7.837 | 8.015 | 7.768 | 8.015 | 1,561,399 | +0.29(+3.77%) |
Jun 22, 2016 | 7.749 | 7.812 | 7.641 | 7.723 | 2,563,194 | +0.01(+0.16%) |
Jun 21, 2016 | 7.761 | 7.768 | 7.622 | 7.711 | 5,712,566 | +0.10(+1.25%) |
Jun 20, 2016 | 7.647 | 7.758 | 7.616 | 7.616 | 1,675,832 | +0.19(+2.56%) |
Jun 17, 2016 | 7.381 | 7.456 | 7.286 | 7.426 | 2,504,143 | +0.11(+1.47%) |
Jun 16, 2016 | 7.305 | 7.343 | 7.197 | 7.318 | 2,013,685 | -0.08(-1.03%) |
Jun 15, 2016 | 7.375 | 7.508 | 7.261 | 7.394 | 2,313,356 | -0.01(-0.17%) |
Jun 14, 2016 | 7.685 | 7.688 | 7.318 | 7.407 | 3,290,386 | -0.24(-3.15%) |
Jun 13, 2016 | 7.483 | 7.717 | 7.470 | 7.647 | 3,559,107 | +0.01(+0.17%) |
Jun 10, 2016 | 7.666 | 7.704 | 7.590 | 7.635 | 1,794,619 | -0.19(-2.43%) |
Jun 09, 2016 | 7.970 | 7.970 | 7.790 | 7.825 | 2,001,478 | -0.15(-1.91%) |
Jun 08, 2016 | 7.996 | 8.046 | 7.926 | 7.977 | 5,669,919 | +0.22(+2.78%) |
Jun 07, 2016 | 7.546 | 7.793 | 7.546 | 7.761 | 1,932,562 | +0.20(+2.68%) |
Jun 06, 2016 | 7.578 | 7.603 | 7.495 | 7.559 | 1,847,488 | +0.03(+0.42%) |
Jun 03, 2016 | 7.445 | 7.533 | 7.356 | 7.527 | 2,676,861 | +0.22(+3.04%) |
Jun 02, 2016 | 7.235 | 7.369 | 7.229 | 7.305 | 1,948,532 | +0.01(+0.09%) |
Jun 01, 2016 | 7.248 | 7.311 | 7.147 | 7.299 | 2,961,401 | +0.00(+0.00%) |
May 31, 2016 | 7.343 | 7.489 | 7.264 | 7.299 | 3,417,771 | +0.04(+0.52%) |
May 27, 2016 | 7.381 | 7.261 | 7.261 | 7.261 | 2,211,721 | -0.10(-1.38%) |
May 26, 2016 | 7.337 | 7.438 | 7.318 | 7.362 | 1,112,727 | +0.06(+0.78%) |
May 25, 2016 | 7.451 | 7.565 | 7.242 | 7.305 | 3,893,189 | -0.13(-1.70%) |
May 24, 2016 | 7.432 | 7.543 | 7.381 | 7.432 | 1,968,067 | +0.11(+1.47%) |
May 23, 2016 | 7.210 | 7.394 | 7.204 | 7.324 | 2,020,852 | -0.06(-0.77%) |
May 20, 2016 | 7.343 | 7.470 | 7.327 | 7.381 | 1,534,446 | +0.15(+2.01%) |
May 19, 2016 | 7.261 | 7.343 | 7.178 | 7.235 | 2,017,757 | -0.11(-1.55%) |
May 18, 2016 | 7.432 | 7.546 | 7.318 | 7.350 | 1,357,338 | -0.27(-3.49%) |
May 17, 2016 | 7.628 | 7.717 | 7.565 | 7.616 | 1,680,573 | -0.07(-0.91%) |
May 16, 2016 | 7.635 | 7.758 | 7.635 | 7.685 | 1,538,111 | +0.10(+1.25%) |
May 13, 2016 | 7.723 | 7.799 | 7.590 | 7.590 | 2,105,030 | -0.20(-2.60%) |
May 12, 2016 | 7.844 | 7.885 | 7.669 | 7.793 | 3,169,852 | -0.06(-0.73%) |
May 11, 2016 | 7.875 | 7.945 | 7.818 | 7.850 | 1,871,196 | +0.05(+0.65%) |
May 10, 2016 | 7.609 | 7.812 | 7.590 | 7.799 | 2,630,080 | +0.30(+3.97%) |
May 09, 2016 | 7.647 | 7.673 | 7.273 | 7.502 | 5,070,180 | -0.20(-2.63%) |
May 06, 2016 | 7.559 | 7.730 | 7.527 | 7.704 | 1,523,398 | +0.16(+2.18%) |
May 05, 2016 | 7.730 | 7.730 | 7.476 | 7.540 | 1,845,004 | -0.12(-1.57%) |
May 04, 2016 | 7.533 | 7.679 | 7.489 | 7.660 | 2,183,637 | +0.10(+1.34%) |
May 03, 2016 | 7.603 | 7.679 | 7.540 | 7.559 | 2,358,929 | -0.25(-3.24%) |
May 02, 2016 | 7.628 | 7.856 | 7.622 | 7.812 | 4,297,369 | +0.03(+0.43%) |
Apr 29, 2016 | 7.596 | 7.810 | 7.570 | 7.779 | 3,606,160 | +0.29(+3.85%) |
Apr 28, 2016 | 7.695 | 7.714 | 7.466 | 7.491 | 5,483,904 | -0.06(-0.74%) |
Apr 27, 2016 | 7.447 | 7.571 | 7.426 | 7.546 | 3,280,943 | +0.09(+1.16%) |
Apr 26, 2016 | 7.435 | 7.478 | 7.410 | 7.460 | 4,022,908 | +0.15(+2.03%) |
Apr 25, 2016 | 7.583 | 7.583 | 7.268 | 7.311 | 2,557,366 | -0.17(-2.24%) |
Apr 22, 2016 | 7.379 | 7.528 | 7.361 | 7.478 | 2,031,066 | +0.02(+0.25%) |
Apr 21, 2016 | 7.540 | 7.590 | 7.429 | 7.460 | 1,596,868 | -0.07(-0.90%) |
Apr 20, 2016 | 7.509 | 7.590 | 7.484 | 7.528 | 3,530,712 | -0.07(-0.98%) |
Apr 19, 2016 | 7.565 | 7.695 | 7.534 | 7.602 | 4,566,922 | +0.02(+0.33%) |
Apr 18, 2016 | 7.596 | 7.714 | 7.565 | 7.577 | 3,469,973 | -0.17(-2.24%) |
Apr 15, 2016 | 7.757 | 7.806 | 7.689 | 7.751 | 2,733,594 | -0.04(-0.48%) |
Apr 14, 2016 | 7.596 | 7.837 | 7.583 | 7.788 | 3,169,365 | +0.15(+1.94%) |
Apr 13, 2016 | 7.695 | 7.726 | 7.596 | 7.639 | 3,360,241 | +0.09(+1.23%) |
Apr 12, 2016 | 7.429 | 7.574 | 7.429 | 7.546 | 1,988,222 | +0.12(+1.67%) |
Apr 11, 2016 | 7.497 | 7.565 | 7.392 | 7.423 | 2,337,221 | +0.02(+0.33%) |
Apr 08, 2016 | 7.342 | 7.416 | 7.240 | 7.398 | 7,365,051 | +0.31(+4.37%) |
Apr 07, 2016 | 7.063 | 7.110 | 6.989 | 7.088 | 3,686,943 | +0.01(+0.09%) |
Apr 06, 2016 | 7.175 | 7.203 | 7.002 | 7.082 | 6,521,066 | -0.12(-1.72%) |
Apr 05, 2016 | 7.342 | 7.354 | 7.193 | 7.206 | 5,303,135 | -0.21(-2.84%) |
Apr 04, 2016 | 7.627 | 7.645 | 7.407 | 7.416 | 5,442,045 | -0.33(-4.31%) |