Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.490 | 8.503 | 8.376 | 8.389 | 368,152 | -0.13(-1.49%) |
May 27, 2016 | 8.567 | 8.516 | 8.516 | 8.516 | 133,965 | -0.02(-0.22%) |
May 26, 2016 | 8.509 | 8.548 | 8.497 | 8.535 | 186,205 | +0.08(+0.90%) |
May 25, 2016 | 8.414 | 8.484 | 8.481 | 8.459 | 217,462 | -0.02(-0.26%) |
May 24, 2016 | 8.484 | 8.535 | 8.465 | 8.481 | 234,659 | +0.00(+0.04%) |
May 23, 2016 | 8.484 | 8.541 | 8.478 | 8.478 | 189,386 | +0.04(+0.53%) |
May 20, 2016 | 8.471 | 8.509 | 8.427 | 8.433 | 261,633 | +0.01(+0.08%) |
May 19, 2016 | 8.567 | 8.579 | 8.408 | 8.427 | 581,169 | -0.15(-1.78%) |
May 18, 2016 | 8.630 | 8.637 | 8.560 | 8.579 | 305,651 | -0.01(-0.07%) |
May 17, 2016 | 8.618 | 8.647 | 8.586 | 8.586 | 241,569 | -0.04(-0.44%) |
May 16, 2016 | 8.681 | 8.681 | 8.624 | 8.624 | 124,924 | -0.04(-0.44%) |
May 13, 2016 | 8.688 | 8.745 | 8.630 | 8.662 | 227,487 | +0.02(+0.22%) |
May 12, 2016 | 8.681 | 8.694 | 8.643 | 8.643 | 145,995 | -0.05(-0.59%) |
May 11, 2016 | 8.726 | 8.732 | 8.668 | 8.694 | 143,154 | +0.01(+0.07%) |
May 10, 2016 | 8.783 | 8.783 | 8.675 | 8.688 | 296,713 | -0.06(-0.69%) |
May 09, 2016 | 8.742 | 8.754 | 8.692 | 8.748 | 157,217 | +0.04(+0.44%) |
May 06, 2016 | 8.615 | 8.710 | 8.615 | 8.710 | 272,523 | +0.09(+1.03%) |
May 05, 2016 | 8.615 | 8.640 | 8.603 | 8.621 | 157,919 | +0.00(+0.00%) |
May 04, 2016 | 8.571 | 8.621 | 8.571 | 8.621 | 213,535 | +0.03(+0.29%) |
May 03, 2016 | 8.577 | 8.596 | 8.555 | 8.596 | 163,678 | +0.06(+0.74%) |
May 02, 2016 | 8.596 | 8.602 | 8.533 | 8.533 | 227,551 | -0.04(-0.44%) |
Apr 29, 2016 | 8.564 | 8.583 | 8.533 | 8.571 | 176,077 | +0.03(+0.37%) |
Apr 28, 2016 | 8.577 | 8.583 | 8.526 | 8.539 | 194,661 | -0.02(-0.22%) |
Apr 27, 2016 | 8.545 | 8.558 | 8.520 | 8.558 | 171,006 | +0.04(+0.45%) |
Apr 26, 2016 | 8.545 | 8.558 | 8.507 | 8.520 | 296,172 | -0.01(-0.07%) |
Apr 25, 2016 | 8.533 | 8.552 | 8.507 | 8.526 | 171,066 | -0.03(-0.30%) |
Apr 22, 2016 | 8.545 | 8.577 | 8.508 | 8.552 | 251,076 | +0.04(+0.52%) |
Apr 21, 2016 | 8.571 | 8.596 | 8.507 | 8.507 | 210,180 | -0.06(-0.74%) |
Apr 20, 2016 | 8.583 | 8.609 | 8.552 | 8.571 | 177,535 | +0.03(+0.30%) |
Apr 19, 2016 | 8.609 | 8.609 | 8.533 | 8.545 | 222,613 | -0.06(-0.74%) |
Apr 18, 2016 | 8.621 | 8.634 | 8.571 | 8.609 | 180,230 | +0.02(+0.22%) |
Apr 15, 2016 | 8.558 | 8.590 | 8.539 | 8.590 | 155,716 | +0.06(+0.74%) |
Apr 14, 2016 | 8.558 | 8.558 | 8.514 | 8.526 | 200,706 | -0.01(-0.07%) |
Apr 13, 2016 | 8.577 | 8.583 | 8.533 | 8.533 | 366,143 | -0.04(-0.44%) |
Apr 12, 2016 | 8.545 | 8.596 | 8.545 | 8.571 | 296,254 | +0.03(+0.30%) |
Apr 11, 2016 | 8.507 | 8.545 | 8.469 | 8.545 | 203,078 | +0.06(+0.67%) |
Apr 08, 2016 | 8.526 | 8.526 | 8.469 | 8.488 | 118,441 | +0.03(+0.37%) |
Apr 07, 2016 | 8.533 | 8.533 | 8.457 | 8.457 | 200,042 | -0.07(-0.85%) |
Apr 06, 2016 | 8.530 | 8.536 | 8.473 | 8.530 | 611,256 | +0.08(+0.97%) |
Apr 05, 2016 | 8.404 | 8.448 | 8.385 | 8.448 | 262,716 | +0.08(+0.90%) |
Apr 04, 2016 | 8.353 | 8.372 | 8.303 | 8.372 | 323,466 | +0.03(+0.30%) |
Apr 01, 2016 | 8.391 | 8.404 | 8.334 | 8.347 | 296,520 | +0.00(+0.00%) |
Mar 31, 2016 | 8.309 | 8.385 | 8.297 | 8.347 | 210,632 | +0.06(+0.68%) |
Mar 30, 2016 | 8.265 | 8.290 | 8.227 | 8.290 | 214,008 | +0.04(+0.53%) |
Mar 29, 2016 | 8.227 | 8.278 | 8.208 | 8.246 | 398,954 | +0.02(+0.23%) |
Mar 28, 2016 | 8.227 | 8.234 | 8.183 | 8.227 | 159,131 | +0.02(+0.23%) |
Mar 24, 2016 | 8.208 | 8.208 | 8.208 | 8.208 | 216,523 | +0.01(+0.08%) |
Mar 23, 2016 | 8.202 | 8.208 | 8.196 | 8.202 | 185,143 | -0.02(-0.23%) |
Mar 22, 2016 | 8.208 | 8.221 | 8.189 | 8.221 | 255,017 | +0.03(+0.31%) |
Mar 21, 2016 | 8.171 | 8.215 | 8.133 | 8.196 | 284,443 | +0.05(+0.62%) |
Mar 18, 2016 | 8.208 | 8.208 | 8.145 | 8.145 | 339,712 | -0.05(-0.61%) |
Mar 17, 2016 | 8.221 | 8.221 | 8.183 | 8.196 | 219,716 | -0.03(-0.31%) |
Mar 16, 2016 | 8.183 | 8.239 | 8.145 | 8.221 | 321,971 | +0.06(+0.69%) |
Mar 15, 2016 | 8.189 | 8.189 | 8.158 | 8.164 | 216,499 | -0.03(-0.31%) |
Mar 14, 2016 | 8.221 | 8.234 | 8.164 | 8.189 | 161,846 | -0.01(-0.08%) |
Mar 11, 2016 | 8.221 | 8.234 | 8.196 | 8.196 | 184,773 | -0.04(-0.46%) |
Mar 10, 2016 | 8.221 | 8.234 | 8.152 | 8.234 | 276,528 | +0.04(+0.54%) |
Mar 09, 2016 | 8.221 | 8.221 | 8.183 | 8.189 | 191,287 | -0.02(-0.19%) |
Mar 08, 2016 | 8.168 | 8.205 | 8.168 | 8.205 | 254,932 | +0.01(+0.15%) |
Mar 07, 2016 | 8.149 | 8.211 | 8.130 | 8.193 | 273,757 | +0.04(+0.46%) |
Mar 04, 2016 | 8.155 | 8.180 | 8.149 | 8.155 | 223,353 | -0.03(-0.31%) |
Mar 03, 2016 | 8.168 | 8.180 | 8.124 | 8.180 | 324,867 | +0.03(+0.38%) |
Mar 02, 2016 | 8.174 | 8.174 | 8.124 | 8.149 | 180,400 | -0.02(-0.23%) |