Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.333 | 8.336 | 8.330 | 8.333 | 0 | +0.00(+0.03%) |
May 30, 2016 | 8.336 | 8.337 | 8.326 | 8.331 | 0 | -0.02(-0.25%) |
May 29, 2016 | 8.351 | 8.354 | 8.348 | 8.351 | 0 | -0.00(-0.00%) |
May 27, 2016 | 8.278 | 8.359 | 8.269 | 8.352 | 0 | +0.07(+0.86%) |
May 26, 2016 | 8.278 | 8.285 | 8.273 | 8.280 | 0 | -0.02(-0.27%) |
May 25, 2016 | 8.297 | 8.304 | 8.296 | 8.303 | 0 | -0.01(-0.12%) |
May 24, 2016 | 8.314 | 8.316 | 8.308 | 8.313 | 0 | -0.03(-0.41%) |
May 23, 2016 | 8.339 | 8.355 | 8.336 | 8.348 | 0 | +0.03(+0.32%) |
May 22, 2016 | 8.320 | 8.324 | 8.316 | 8.321 | 0 | +0.01(+0.09%) |
May 20, 2016 | 8.359 | 8.361 | 8.311 | 8.313 | 0 | -0.04(-0.50%) |
May 19, 2016 | 8.359 | 8.361 | 8.352 | 8.355 | 0 | +0.01(+0.12%) |
May 18, 2016 | 8.350 | 8.351 | 8.338 | 8.345 | 0 | +0.09(+1.06%) |
May 17, 2016 | 8.258 | 8.260 | 8.252 | 8.258 | 0 | -0.01(-0.06%) |
May 16, 2016 | 8.263 | 8.267 | 8.260 | 8.263 | 0 | +0.03(+0.31%) |
May 15, 2016 | 8.246 | 8.248 | 8.232 | 8.238 | 0 | -0.01(-0.11%) |
May 13, 2016 | 8.187 | 8.272 | 8.181 | 8.247 | 0 | +0.06(+0.76%) |
May 12, 2016 | 8.187 | 8.188 | 8.181 | 8.185 | 0 | +0.05(+0.60%) |
May 11, 2016 | 8.136 | 8.142 | 8.130 | 8.136 | 0 | -0.03(-0.31%) |
May 10, 2016 | 8.161 | 8.163 | 8.155 | 8.161 | 0 | -0.00(-0.01%) |
May 09, 2016 | 8.169 | 8.171 | 8.158 | 8.162 | 0 | +0.02(+0.19%) |
May 08, 2016 | 8.145 | 8.152 | 8.134 | 8.146 | 0 | +0.01(+0.08%) |
May 06, 2016 | 8.110 | 8.157 | 8.083 | 8.140 | 0 | +0.04(+0.43%) |
May 05, 2016 | 8.110 | 8.115 | 8.098 | 8.105 | 0 | +0.04(+0.50%) |
May 04, 2016 | 8.069 | 8.072 | 8.059 | 8.064 | 0 | +0.01(+0.13%) |
May 03, 2016 | 8.053 | 8.057 | 8.047 | 8.054 | 0 | +0.09(+1.10%) |
May 02, 2016 | 7.967 | 7.969 | 7.960 | 7.966 | 0 | -0.06(-0.72%) |
May 01, 2016 | 8.017 | 8.030 | 8.012 | 8.024 | 0 | -0.01(-0.17%) |
Apr 29, 2016 | 8.071 | 8.072 | 7.987 | 8.038 | 0 | -0.03(-0.42%) |
Apr 28, 2016 | 8.071 | 8.072 | 8.068 | 8.072 | 0 | -0.02(-0.22%) |
Apr 27, 2016 | 8.092 | 8.093 | 8.085 | 8.090 | 0 | -0.03(-0.40%) |
Apr 26, 2016 | 8.121 | 8.122 | 8.119 | 8.122 | 0 | -0.02(-0.22%) |
Apr 25, 2016 | 8.141 | 8.143 | 8.138 | 8.140 | 0 | -0.02(-0.20%) |
Apr 24, 2016 | 8.159 | 8.160 | 8.153 | 8.156 | 0 | -0.01(-0.07%) |
Apr 22, 2016 | 8.145 | 8.172 | 8.088 | 8.162 | 0 | +0.02(+0.26%) |
Apr 21, 2016 | 8.145 | 8.145 | 8.139 | 8.140 | 0 | +0.02(+0.20%) |
Apr 20, 2016 | 8.125 | 8.128 | 8.117 | 8.124 | 0 | +0.04(+0.47%) |
Apr 19, 2016 | 8.087 | 8.089 | 8.080 | 8.086 | 0 | -0.03(-0.41%) |
Apr 18, 2016 | 8.118 | 8.126 | 8.113 | 8.120 | 0 | -0.02(-0.28%) |
Apr 17, 2016 | 8.140 | 8.148 | 8.135 | 8.143 | 0 | +0.02(+0.19%) |
Apr 15, 2016 | 8.133 | 8.160 | 8.103 | 8.128 | 0 | -0.01(-0.16%) |
Apr 14, 2016 | 8.133 | 8.145 | 8.127 | 8.140 | 0 | -0.01(-0.08%) |
Apr 13, 2016 | 8.144 | 8.149 | 8.140 | 8.147 | 0 | +0.06(+0.80%) |
Apr 12, 2016 | 8.083 | 8.086 | 8.080 | 8.082 | 0 | -0.03(-0.37%) |
Apr 11, 2016 | 8.116 | 8.122 | 8.105 | 8.112 | 0 | -0.04(-0.45%) |
Apr 10, 2016 | 8.147 | 8.152 | 8.144 | 8.149 | 0 | -0.01(-0.10%) |
Apr 08, 2016 | 8.163 | 8.180 | 8.128 | 8.157 | 0 | -0.00(-0.04%) |
Apr 07, 2016 | 8.163 | 8.174 | 8.159 | 8.160 | 0 | +0.01(+0.09%) |
Apr 06, 2016 | 8.149 | 8.159 | 8.140 | 8.153 | 0 | +0.02(+0.27%) |
Apr 05, 2016 | 8.130 | 8.136 | 8.124 | 8.132 | 0 | +0.00(+0.04%) |
Apr 04, 2016 | 8.128 | 8.132 | 8.122 | 8.128 | 0 | -0.00(-0.01%) |
Apr 03, 2016 | 8.124 | 8.131 | 8.124 | 8.129 | 0 | -0.01(-0.08%) |
Apr 01, 2016 | 8.118 | 8.155 | 8.078 | 8.136 | 0 | +0.02(+0.20%) |
Mar 31, 2016 | 8.118 | 8.127 | 8.115 | 8.120 | 0 | -0.01(-0.18%) |
Mar 30, 2016 | 8.135 | 8.136 | 8.127 | 8.134 | 0 | -0.07(-0.80%) |
Mar 29, 2016 | 8.198 | 8.202 | 8.193 | 8.200 | 0 | -0.08(-0.98%) |
Mar 28, 2016 | 8.283 | 8.290 | 8.273 | 8.281 | 0 | -0.03(-0.36%) |
Mar 27, 2016 | 8.303 | 8.314 | 8.301 | 8.312 | 0 | +0.01(+0.07%) |
Mar 25, 2016 | 8.297 | 8.315 | 8.269 | 8.306 | 0 | +0.01(+0.16%) |
Mar 24, 2016 | 8.297 | 8.300 | 8.290 | 8.293 | 0 | +0.02(+0.30%) |
Mar 23, 2016 | 8.268 | 8.270 | 8.267 | 8.268 | 0 | +0.04(+0.53%) |
Mar 22, 2016 | 8.226 | 8.228 | 8.222 | 8.225 | 0 | -0.00(-0.05%) |
Mar 21, 2016 | 8.230 | 8.234 | 8.228 | 8.229 | 0 | -0.00(-0.03%) |
Mar 20, 2016 | 8.230 | 8.234 | 8.229 | 8.231 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 8.180 | 8.250 | 8.166 | 8.230 | 0 | +0.05(+0.60%) |
Mar 17, 2016 | 8.180 | 8.181 | 8.178 | 8.181 | 0 | -0.06(-0.67%) |
Mar 16, 2016 | 8.235 | 8.237 | 8.232 | 8.237 | 0 | -0.08(-1.01%) |
Mar 15, 2016 | 8.316 | 8.321 | 8.316 | 8.321 | 0 | -0.03(-0.32%) |
Mar 14, 2016 | 8.348 | 8.350 | 8.346 | 8.347 | 0 | +0.02(+0.20%) |
Mar 13, 2016 | 8.334 | 8.338 | 8.326 | 8.331 | 0 | -0.01(-0.14%) |
Mar 11, 2016 | 8.368 | 8.405 | 8.328 | 8.342 | 0 | -0.03(-0.35%) |
Mar 10, 2016 | 8.368 | 8.380 | 8.363 | 8.372 | 0 | -0.08(-0.95%) |
Mar 09, 2016 | 8.444 | 8.452 | 8.443 | 8.452 | 0 | -0.04(-0.50%) |
Mar 08, 2016 | 8.490 | 8.495 | 8.489 | 8.494 | 0 | +0.02(+0.22%) |
Mar 07, 2016 | 8.477 | 8.478 | 8.474 | 8.475 | 0 | -0.01(-0.17%) |
Mar 06, 2016 | 8.485 | 8.495 | 8.484 | 8.490 | 0 | +0.02(+0.18%) |
Mar 04, 2016 | 8.532 | 8.553 | 8.463 | 8.474 | 0 | -0.06(-0.66%) |
Mar 03, 2016 | 8.532 | 8.535 | 8.530 | 8.530 | 0 | -0.08(-0.95%) |
Mar 02, 2016 | 8.612 | 8.614 | 8.611 | 8.612 | 0 | -0.00(-0.04%) |