Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.507 | 8.531 | 8.461 | 8.484 | 148,267 | -0.01(-0.16%) |
May 27, 2016 | 8.470 | 8.498 | 8.498 | 8.498 | 161,906 | +0.02(+0.28%) |
May 26, 2016 | 8.424 | 8.475 | 8.376 | 8.475 | 216,566 | +0.06(+0.77%) |
May 25, 2016 | 8.406 | 8.461 | 8.373 | 8.410 | 296,875 | +0.03(+0.33%) |
May 24, 2016 | 8.327 | 8.392 | 8.313 | 8.383 | 225,606 | +0.10(+1.17%) |
May 23, 2016 | 8.262 | 8.387 | 8.260 | 8.285 | 240,770 | +0.03(+0.39%) |
May 20, 2016 | 8.271 | 8.290 | 8.230 | 8.253 | 341,571 | -0.02(-0.22%) |
May 19, 2016 | 8.253 | 8.276 | 8.165 | 8.271 | 390,762 | +0.02(+0.22%) |
May 18, 2016 | 8.276 | 8.290 | 8.234 | 8.253 | 202,807 | -0.02(-0.22%) |
May 17, 2016 | 8.290 | 8.290 | 8.234 | 8.271 | 195,436 | -0.03(-0.39%) |
May 16, 2016 | 8.239 | 8.304 | 8.230 | 8.304 | 148,950 | +0.08(+1.01%) |
May 13, 2016 | 8.258 | 8.295 | 8.221 | 8.221 | 106,914 | -0.05(-0.56%) |
May 12, 2016 | 8.336 | 8.336 | 8.239 | 8.267 | 215,081 | -0.04(-0.45%) |
May 11, 2016 | 8.327 | 8.332 | 8.281 | 8.304 | 134,302 | -0.03(-0.39%) |
May 10, 2016 | 8.299 | 8.346 | 8.292 | 8.336 | 121,019 | +0.06(+0.73%) |
May 09, 2016 | 8.262 | 8.304 | 8.262 | 8.276 | 84,688 | +0.00(+0.06%) |
May 06, 2016 | 8.244 | 8.285 | 8.225 | 8.271 | 137,633 | +0.00(+0.06%) |
May 05, 2016 | 8.290 | 8.322 | 8.244 | 8.267 | 225,251 | +0.02(+0.22%) |
May 04, 2016 | 8.281 | 8.281 | 8.228 | 8.248 | 157,663 | -0.06(-0.67%) |
May 03, 2016 | 8.341 | 8.346 | 8.304 | 8.304 | 116,002 | -0.05(-0.61%) |
May 02, 2016 | 8.332 | 8.373 | 8.332 | 8.355 | 95,551 | +0.02(+0.19%) |
Apr 29, 2016 | 8.369 | 8.376 | 8.318 | 8.339 | 119,406 | -0.03(-0.30%) |
Apr 28, 2016 | 8.383 | 8.443 | 8.355 | 8.364 | 154,263 | -0.04(-0.44%) |
Apr 27, 2016 | 8.383 | 8.410 | 8.373 | 8.401 | 136,269 | -0.00(-0.06%) |
Apr 26, 2016 | 8.420 | 8.429 | 8.387 | 8.406 | 212,513 | +0.00(+0.06%) |
Apr 25, 2016 | 8.429 | 8.447 | 8.355 | 8.401 | 109,245 | -0.04(-0.49%) |
Apr 22, 2016 | 8.475 | 8.475 | 8.420 | 8.443 | 78,709 | -0.02(-0.22%) |
Apr 21, 2016 | 8.470 | 8.498 | 8.443 | 8.461 | 171,031 | -0.00(-0.05%) |
Apr 20, 2016 | 8.452 | 8.475 | 8.415 | 8.466 | 146,161 | +0.00(+0.05%) |
Apr 19, 2016 | 8.410 | 8.461 | 8.387 | 8.461 | 155,376 | +0.08(+0.94%) |
Apr 18, 2016 | 8.322 | 8.420 | 8.304 | 8.383 | 196,315 | +0.06(+0.67%) |
Apr 15, 2016 | 8.355 | 8.369 | 8.318 | 8.327 | 103,719 | -0.03(-0.39%) |
Apr 14, 2016 | 8.364 | 8.378 | 8.330 | 8.359 | 115,775 | +0.01(+0.17%) |
Apr 13, 2016 | 8.304 | 8.352 | 8.290 | 8.346 | 168,757 | +0.06(+0.73%) |
Apr 12, 2016 | 8.221 | 8.304 | 8.216 | 8.285 | 189,212 | +0.07(+0.90%) |
Apr 11, 2016 | 8.244 | 8.322 | 8.188 | 8.211 | 206,289 | -0.02(-0.22%) |
Apr 08, 2016 | 8.281 | 8.299 | 8.216 | 8.230 | 103,851 | -0.01(-0.17%) |
Apr 07, 2016 | 8.211 | 8.322 | 8.184 | 8.244 | 172,455 | -0.02(-0.22%) |
Apr 06, 2016 | 8.318 | 8.327 | 8.230 | 8.262 | 200,282 | -0.04(-0.45%) |
Apr 05, 2016 | 8.221 | 8.304 | 8.197 | 8.299 | 207,275 | +0.08(+0.96%) |
Apr 04, 2016 | 8.387 | 8.387 | 8.221 | 8.221 | 220,675 | -0.19(-2.26%) |
Apr 01, 2016 | 8.355 | 8.415 | 8.318 | 8.410 | 129,017 | -0.00(-0.06%) |
Mar 31, 2016 | 8.424 | 8.452 | 8.401 | 8.415 | 188,724 | -0.02(-0.27%) |
Mar 30, 2016 | 8.406 | 8.443 | 8.369 | 8.438 | 198,425 | +0.08(+1.00%) |
Mar 29, 2016 | 8.253 | 8.364 | 8.253 | 8.355 | 156,563 | +0.09(+1.06%) |
Mar 28, 2016 | 8.309 | 8.315 | 8.267 | 8.267 | 149,068 | +0.00(+0.06%) |
Mar 24, 2016 | 8.336 | 8.262 | 8.262 | 8.262 | 285,120 | -0.08(-0.94%) |
Mar 23, 2016 | 8.332 | 8.373 | 8.309 | 8.341 | 296,095 | +0.01(+0.11%) |
Mar 22, 2016 | 8.327 | 8.355 | 8.313 | 8.332 | 180,983 | -0.01(-0.11%) |
Mar 21, 2016 | 8.346 | 8.350 | 8.304 | 8.341 | 201,570 | -0.01(-0.11%) |
Mar 18, 2016 | 8.313 | 8.369 | 8.295 | 8.350 | 150,653 | +0.06(+0.67%) |
Mar 17, 2016 | 8.216 | 8.304 | 8.216 | 8.295 | 137,132 | +0.06(+0.74%) |
Mar 16, 2016 | 8.234 | 8.248 | 8.207 | 8.234 | 168,266 | +0.01(+0.11%) |
Mar 15, 2016 | 8.133 | 8.276 | 8.114 | 8.225 | 174,904 | +0.04(+0.45%) |
Mar 14, 2016 | 8.174 | 8.188 | 8.156 | 8.188 | 121,460 | +0.00(+0.06%) |
Mar 11, 2016 | 8.160 | 8.193 | 8.133 | 8.184 | 147,166 | +0.08(+0.97%) |
Mar 10, 2016 | 8.137 | 8.165 | 8.073 | 8.105 | 146,083 | +0.01(+0.17%) |
Mar 09, 2016 | 8.068 | 8.109 | 8.055 | 8.091 | 223,447 | +0.05(+0.56%) |
Mar 08, 2016 | 8.077 | 8.077 | 8.019 | 8.046 | 248,770 | -0.03(-0.39%) |
Mar 07, 2016 | 8.150 | 8.154 | 8.073 | 8.077 | 177,295 | -0.08(-0.94%) |
Mar 04, 2016 | 8.073 | 8.177 | 8.071 | 8.155 | 229,171 | +0.11(+1.41%) |
Mar 03, 2016 | 8.028 | 8.082 | 7.973 | 8.041 | 193,473 | -0.01(-0.17%) |
Mar 02, 2016 | 7.996 | 8.055 | 7.955 | 8.055 | 319,280 | +0.03(+0.34%) |