Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.272 | 8.419 | 8.159 | 8.376 | 4,271,718 | +0.14(+1.71%) |
Jun 29, 2016 | 8.107 | 8.242 | 8.052 | 8.236 | 4,030,983 | +0.27(+3.38%) |
Jun 28, 2016 | 7.966 | 8.003 | 7.837 | 7.966 | 5,166,224 | +0.25(+3.26%) |
Jun 27, 2016 | 8.088 | 8.119 | 7.690 | 7.715 | 7,103,938 | -0.46(-5.62%) |
Jun 24, 2016 | 8.456 | 8.493 | 8.162 | 8.174 | 8,439,274 | -0.83(-9.25%) |
Jun 23, 2016 | 8.940 | 9.032 | 8.928 | 9.008 | 3,543,474 | +0.23(+2.65%) |
Jun 22, 2016 | 8.848 | 8.946 | 8.762 | 8.775 | 2,791,068 | -0.04(-0.42%) |
Jun 21, 2016 | 8.836 | 8.867 | 8.726 | 8.812 | 2,407,781 | +0.02(+0.28%) |
Jun 20, 2016 | 8.762 | 8.861 | 8.744 | 8.787 | 5,141,839 | +0.23(+2.72%) |
Jun 17, 2016 | 8.573 | 8.658 | 8.524 | 8.554 | 3,416,836 | +0.04(+0.43%) |
Jun 16, 2016 | 8.376 | 8.520 | 8.254 | 8.517 | 4,004,506 | +0.04(+0.43%) |
Jun 15, 2016 | 8.530 | 8.597 | 8.465 | 8.481 | 3,480,527 | -0.04(-0.43%) |
Jun 14, 2016 | 8.560 | 8.628 | 8.511 | 8.517 | 3,388,754 | -0.08(-0.93%) |
Jun 13, 2016 | 8.573 | 8.738 | 8.548 | 8.597 | 3,124,495 | -0.06(-0.64%) |
Jun 10, 2016 | 8.842 | 8.842 | 8.646 | 8.652 | 3,180,038 | -0.29(-3.22%) |
Jun 09, 2016 | 9.081 | 9.093 | 8.936 | 8.940 | 2,866,346 | -0.23(-2.54%) |
Jun 08, 2016 | 9.204 | 9.265 | 9.136 | 9.173 | 3,227,241 | +0.07(+0.74%) |
Jun 07, 2016 | 9.155 | 9.173 | 9.047 | 9.106 | 2,936,068 | +0.01(+0.07%) |
Jun 06, 2016 | 9.075 | 9.112 | 9.044 | 9.100 | 3,671,597 | +0.08(+0.88%) |
Jun 03, 2016 | 9.026 | 9.063 | 8.867 | 9.020 | 3,194,900 | -0.06(-0.61%) |
Jun 02, 2016 | 9.014 | 9.100 | 8.971 | 9.075 | 2,815,603 | +0.01(+0.07%) |
Jun 01, 2016 | 9.063 | 9.100 | 8.952 | 9.069 | 3,474,898 | -0.04(-0.47%) |
May 31, 2016 | 9.161 | 9.253 | 9.066 | 9.112 | 4,112,316 | -0.06(-0.67%) |
May 27, 2016 | 9.093 | 9.173 | 9.173 | 9.173 | 2,495,584 | +0.05(+0.54%) |
May 26, 2016 | 9.277 | 9.289 | 9.118 | 9.124 | 3,305,408 | -0.03(-0.33%) |
May 25, 2016 | 9.081 | 9.228 | 9.081 | 9.155 | 3,862,704 | +0.13(+1.43%) |
May 24, 2016 | 8.799 | 9.026 | 8.775 | 9.026 | 4,757,340 | +0.34(+3.88%) |
May 23, 2016 | 8.738 | 8.772 | 8.671 | 8.689 | 1,712,127 | -0.09(-1.05%) |
May 20, 2016 | 8.634 | 8.805 | 8.634 | 8.781 | 3,235,294 | +0.18(+2.07%) |
May 19, 2016 | 8.713 | 8.744 | 8.548 | 8.603 | 4,284,851 | -0.20(-2.23%) |
May 18, 2016 | 8.609 | 8.842 | 8.554 | 8.799 | 3,355,587 | +0.17(+1.92%) |
May 17, 2016 | 8.524 | 8.701 | 8.524 | 8.634 | 4,366,779 | +0.02(+0.28%) |
May 16, 2016 | 8.517 | 8.640 | 8.511 | 8.609 | 4,228,805 | +0.13(+1.59%) |
May 13, 2016 | 8.579 | 8.609 | 8.462 | 8.475 | 3,227,936 | -0.11(-1.32%) |
May 12, 2016 | 8.727 | 8.739 | 8.455 | 8.588 | 3,887,159 | -0.03(-0.35%) |
May 11, 2016 | 8.612 | 8.760 | 8.576 | 8.618 | 3,612,411 | +0.02(+0.21%) |
May 10, 2016 | 8.521 | 8.685 | 8.521 | 8.600 | 4,713,519 | +0.13(+1.50%) |
May 09, 2016 | 8.533 | 8.570 | 8.437 | 8.473 | 4,175,519 | -0.14(-1.62%) |
May 06, 2016 | 8.582 | 8.679 | 8.503 | 8.612 | 3,725,057 | +0.01(+0.14%) |
May 05, 2016 | 8.769 | 8.800 | 8.570 | 8.600 | 5,186,630 | +0.12(+1.43%) |
May 04, 2016 | 8.443 | 8.564 | 8.406 | 8.479 | 2,941,290 | -0.08(-0.99%) |
May 03, 2016 | 8.727 | 8.727 | 8.437 | 8.564 | 4,539,082 | -0.30(-3.41%) |
May 02, 2016 | 8.933 | 8.933 | 8.781 | 8.866 | 2,908,318 | -0.04(-0.48%) |
Apr 29, 2016 | 8.890 | 8.933 | 8.781 | 8.908 | 3,836,911 | +0.05(+0.61%) |
Apr 28, 2016 | 8.920 | 8.969 | 8.818 | 8.854 | 3,780,767 | -0.10(-1.15%) |
Apr 27, 2016 | 8.963 | 8.999 | 8.884 | 8.957 | 3,531,830 | +0.01(+0.14%) |
Apr 26, 2016 | 9.035 | 9.060 | 8.939 | 8.945 | 3,149,619 | -0.02(-0.20%) |
Apr 25, 2016 | 8.939 | 8.981 | 8.851 | 8.963 | 3,022,070 | -0.01(-0.13%) |
Apr 22, 2016 | 9.060 | 9.132 | 8.939 | 8.975 | 4,211,630 | -0.02(-0.27%) |
Apr 21, 2016 | 9.120 | 9.144 | 8.930 | 8.999 | 3,858,216 | -0.14(-1.52%) |
Apr 20, 2016 | 8.878 | 9.205 | 8.854 | 9.138 | 4,933,690 | +0.25(+2.79%) |
Apr 19, 2016 | 8.818 | 8.920 | 8.787 | 8.890 | 3,569,681 | +0.16(+1.87%) |
Apr 18, 2016 | 8.503 | 8.757 | 8.479 | 8.727 | 3,515,743 | +0.14(+1.62%) |
Apr 15, 2016 | 8.618 | 8.645 | 8.524 | 8.588 | 2,449,739 | -0.08(-0.91%) |
Apr 14, 2016 | 8.588 | 8.718 | 8.576 | 8.666 | 3,236,118 | +0.08(+0.92%) |
Apr 13, 2016 | 8.515 | 8.618 | 8.476 | 8.588 | 3,756,531 | +0.15(+1.72%) |
Apr 12, 2016 | 8.195 | 8.506 | 8.128 | 8.443 | 5,599,598 | +0.32(+3.95%) |
Apr 11, 2016 | 8.080 | 8.177 | 8.066 | 8.122 | 3,145,231 | +0.11(+1.36%) |
Apr 08, 2016 | 8.025 | 8.177 | 7.959 | 8.013 | 3,785,709 | +0.15(+1.92%) |
Apr 07, 2016 | 8.219 | 8.219 | 7.802 | 7.862 | 5,614,727 | -0.45(-5.39%) |
Apr 06, 2016 | 8.201 | 8.328 | 8.137 | 8.310 | 3,354,027 | +0.13(+1.55%) |
Apr 05, 2016 | 8.152 | 8.240 | 8.025 | 8.183 | 3,083,659 | -0.14(-1.67%) |
Apr 04, 2016 | 8.491 | 8.503 | 8.305 | 8.322 | 3,365,933 | -0.17(-1.99%) |