Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.648 | 8.670 | 8.604 | 8.604 | 63,933 | -0.01(-0.13%) |
May 27, 2016 | 8.653 | 8.615 | 8.615 | 8.615 | 101,742 | -0.01(-0.06%) |
May 26, 2016 | 8.577 | 8.642 | 8.560 | 8.620 | 165,716 | +0.09(+1.03%) |
May 25, 2016 | 8.522 | 8.604 | 8.508 | 8.533 | 165,430 | +0.05(+0.65%) |
May 24, 2016 | 8.505 | 8.544 | 8.450 | 8.478 | 201,375 | +0.02(+0.19%) |
May 23, 2016 | 8.467 | 8.516 | 8.445 | 8.461 | 145,227 | +0.03(+0.39%) |
May 20, 2016 | 8.445 | 8.524 | 8.445 | 8.428 | 121,763 | +0.03(+0.39%) |
May 19, 2016 | 8.478 | 8.483 | 8.373 | 8.395 | 228,929 | -0.08(-0.99%) |
May 18, 2016 | 8.430 | 8.479 | 8.408 | 8.479 | 269,944 | +0.07(+0.78%) |
May 17, 2016 | 8.408 | 8.436 | 8.397 | 8.414 | 96,286 | +0.00(+0.00%) |
May 16, 2016 | 8.425 | 8.463 | 8.408 | 8.414 | 118,757 | -0.01(-0.06%) |
May 13, 2016 | 8.430 | 8.457 | 8.397 | 8.419 | 78,892 | +0.01(+0.06%) |
May 12, 2016 | 8.408 | 8.474 | 8.359 | 8.414 | 152,975 | +0.01(+0.13%) |
May 11, 2016 | 8.419 | 8.474 | 8.403 | 8.403 | 79,716 | -0.03(-0.32%) |
May 10, 2016 | 8.376 | 8.430 | 8.370 | 8.430 | 88,462 | +0.04(+0.52%) |
May 09, 2016 | 8.430 | 8.430 | 8.370 | 8.386 | 136,973 | -0.03(-0.32%) |
May 06, 2016 | 8.414 | 8.458 | 8.359 | 8.414 | 133,122 | +0.00(+0.00%) |
May 05, 2016 | 8.474 | 8.490 | 8.408 | 8.414 | 77,259 | -0.04(-0.45%) |
May 04, 2016 | 8.419 | 8.463 | 8.392 | 8.452 | 72,903 | +0.04(+0.45%) |
May 03, 2016 | 8.474 | 8.474 | 8.381 | 8.414 | 102,539 | -0.04(-0.52%) |
May 02, 2016 | 8.539 | 8.539 | 8.425 | 8.457 | 181,472 | -0.01(-0.13%) |
Apr 29, 2016 | 8.425 | 8.468 | 8.381 | 8.468 | 102,087 | +0.05(+0.65%) |
Apr 28, 2016 | 8.408 | 8.452 | 8.381 | 8.414 | 160,543 | +0.00(+0.00%) |
Apr 27, 2016 | 8.392 | 8.441 | 8.370 | 8.414 | 132,928 | +0.03(+0.39%) |
Apr 26, 2016 | 8.288 | 8.438 | 8.288 | 8.381 | 154,369 | +0.09(+1.12%) |
Apr 25, 2016 | 8.321 | 8.345 | 8.266 | 8.288 | 177,260 | -0.07(-0.78%) |
Apr 22, 2016 | 8.365 | 8.381 | 8.316 | 8.354 | 103,092 | +0.00(+0.00%) |
Apr 21, 2016 | 8.305 | 8.386 | 8.305 | 8.354 | 152,349 | +0.07(+0.86%) |
Apr 20, 2016 | 8.239 | 8.306 | 8.239 | 8.283 | 78,623 | +0.05(+0.64%) |
Apr 19, 2016 | 8.213 | 8.279 | 8.213 | 8.230 | 150,205 | +0.01(+0.07%) |
Apr 18, 2016 | 8.170 | 8.224 | 8.143 | 8.224 | 144,847 | +0.08(+0.93%) |
Apr 15, 2016 | 8.213 | 8.241 | 8.148 | 8.148 | 119,813 | -0.08(-0.92%) |
Apr 14, 2016 | 8.246 | 8.273 | 8.186 | 8.224 | 129,637 | -0.04(-0.46%) |
Apr 13, 2016 | 8.262 | 8.322 | 8.219 | 8.262 | 93,949 | -0.01(-0.13%) |
Apr 12, 2016 | 8.197 | 8.273 | 8.197 | 8.273 | 102,978 | +0.07(+0.86%) |
Apr 11, 2016 | 8.219 | 8.230 | 8.203 | 8.203 | 155,746 | -0.01(-0.13%) |
Apr 08, 2016 | 8.273 | 8.273 | 8.213 | 8.213 | 80,854 | -0.02(-0.26%) |
Apr 07, 2016 | 8.295 | 8.322 | 8.230 | 8.235 | 91,297 | -0.10(-1.24%) |
Apr 06, 2016 | 8.327 | 8.344 | 8.279 | 8.338 | 124,649 | +0.01(+0.07%) |
Apr 05, 2016 | 8.279 | 8.333 | 8.246 | 8.333 | 149,724 | +0.05(+0.66%) |
Apr 04, 2016 | 8.344 | 8.344 | 8.257 | 8.279 | 93,448 | -0.03(-0.39%) |
Apr 01, 2016 | 8.327 | 8.327 | 8.286 | 8.311 | 148,386 | +0.01(+0.13%) |
Mar 31, 2016 | 8.300 | 8.327 | 8.241 | 8.300 | 162,634 | +0.04(+0.46%) |
Mar 30, 2016 | 8.224 | 8.273 | 8.165 | 8.262 | 178,472 | +0.12(+1.47%) |
Mar 29, 2016 | 8.127 | 8.159 | 8.083 | 8.143 | 137,916 | -0.03(-0.33%) |
Mar 28, 2016 | 8.192 | 8.208 | 8.089 | 8.170 | 176,809 | +0.01(+0.07%) |
Mar 24, 2016 | 8.208 | 8.165 | 8.165 | 8.165 | 119,999 | -0.06(-0.73%) |
Mar 23, 2016 | 8.110 | 8.246 | 8.110 | 8.224 | 85,988 | +0.14(+1.68%) |
Mar 22, 2016 | 8.203 | 8.241 | 8.078 | 8.089 | 352,825 | -0.13(-1.59%) |
Mar 21, 2016 | 8.241 | 8.241 | 8.197 | 8.219 | 300,982 | +0.03(+0.31%) |
Mar 18, 2016 | 8.166 | 8.210 | 8.145 | 8.193 | 330,067 | +0.03(+0.40%) |
Mar 17, 2016 | 8.134 | 8.166 | 8.110 | 8.161 | 261,263 | +0.05(+0.66%) |
Mar 16, 2016 | 8.091 | 8.145 | 8.086 | 8.107 | 406,200 | +0.01(+0.07%) |
Mar 15, 2016 | 8.113 | 8.134 | 8.026 | 8.102 | 640,227 | +0.07(+0.87%) |
Mar 14, 2016 | 7.945 | 8.085 | 7.908 | 8.032 | 1,024,129 | +0.20(+2.55%) |
Mar 11, 2016 | 7.789 | 7.865 | 7.789 | 7.832 | 146,671 | +0.06(+0.83%) |
Mar 10, 2016 | 7.865 | 7.886 | 7.741 | 7.768 | 86,659 | -0.07(-0.89%) |
Mar 09, 2016 | 7.854 | 7.870 | 7.827 | 7.838 | 75,769 | +0.01(+0.14%) |
Mar 08, 2016 | 7.827 | 7.863 | 7.789 | 7.827 | 36,967 | +0.04(+0.48%) |
Mar 07, 2016 | 7.751 | 7.816 | 7.741 | 7.789 | 92,072 | +0.01(+0.14%) |
Mar 04, 2016 | 7.778 | 7.897 | 7.735 | 7.778 | 251,064 | +0.00(+0.00%) |
Mar 03, 2016 | 7.649 | 7.805 | 7.649 | 7.778 | 174,465 | +0.12(+1.62%) |
Mar 02, 2016 | 7.600 | 7.671 | 7.565 | 7.654 | 74,159 | +0.04(+0.57%) |