Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.444 | 8.464 | 8.331 | 8.352 | 160,891 | -0.05(-0.55%) |
May 27, 2016 | 8.352 | 8.398 | 8.398 | 8.398 | 90,198 | +0.02(+0.25%) |
May 26, 2016 | 8.454 | 8.470 | 8.367 | 8.377 | 162,741 | -0.08(-0.91%) |
May 25, 2016 | 8.541 | 8.567 | 8.449 | 8.454 | 158,833 | -0.08(-0.90%) |
May 24, 2016 | 8.531 | 8.572 | 8.475 | 8.531 | 112,255 | +0.04(+0.48%) |
May 23, 2016 | 8.490 | 8.531 | 8.449 | 8.490 | 98,032 | +0.00(+0.00%) |
May 20, 2016 | 8.423 | 8.506 | 8.423 | 8.490 | 89,733 | +0.08(+0.90%) |
May 19, 2016 | 8.373 | 8.414 | 8.297 | 8.414 | 89,618 | +0.04(+0.43%) |
May 18, 2016 | 8.302 | 8.460 | 8.276 | 8.378 | 207,881 | +0.08(+0.92%) |
May 17, 2016 | 8.307 | 8.333 | 8.220 | 8.302 | 114,044 | -0.02(-0.25%) |
May 16, 2016 | 8.266 | 8.353 | 8.180 | 8.322 | 95,419 | +0.04(+0.43%) |
May 13, 2016 | 8.292 | 8.307 | 8.238 | 8.287 | 59,601 | +0.02(+0.18%) |
May 12, 2016 | 8.251 | 8.292 | 8.225 | 8.271 | 95,219 | +0.01(+0.12%) |
May 11, 2016 | 8.297 | 8.317 | 8.236 | 8.261 | 70,318 | -0.04(-0.43%) |
May 10, 2016 | 8.333 | 8.338 | 8.281 | 8.297 | 82,396 | +0.02(+0.25%) |
May 09, 2016 | 8.322 | 8.348 | 8.251 | 8.276 | 107,475 | -0.03(-0.31%) |
May 06, 2016 | 8.363 | 8.384 | 8.215 | 8.302 | 86,559 | -0.08(-0.97%) |
May 05, 2016 | 8.287 | 8.414 | 8.282 | 8.384 | 142,435 | +0.10(+1.17%) |
May 04, 2016 | 8.215 | 8.327 | 8.205 | 8.287 | 92,581 | +0.06(+0.68%) |
May 03, 2016 | 8.180 | 8.271 | 8.098 | 8.231 | 121,380 | +0.01(+0.06%) |
May 02, 2016 | 8.231 | 8.266 | 8.180 | 8.225 | 156,197 | +0.04(+0.44%) |
Apr 29, 2016 | 8.292 | 8.292 | 8.159 | 8.190 | 151,624 | -0.08(-0.93%) |
Apr 28, 2016 | 8.236 | 8.282 | 8.215 | 8.266 | 86,441 | +0.01(+0.12%) |
Apr 27, 2016 | 8.266 | 8.302 | 8.164 | 8.256 | 124,567 | +0.02(+0.25%) |
Apr 26, 2016 | 8.210 | 8.332 | 8.210 | 8.236 | 102,102 | +0.07(+0.81%) |
Apr 25, 2016 | 8.236 | 8.251 | 8.164 | 8.169 | 153,034 | -0.11(-1.29%) |
Apr 22, 2016 | 8.353 | 8.373 | 8.195 | 8.276 | 223,704 | -0.06(-0.67%) |
Apr 21, 2016 | 8.373 | 8.400 | 8.327 | 8.333 | 134,650 | -0.06(-0.73%) |
Apr 20, 2016 | 8.389 | 8.435 | 8.378 | 8.394 | 85,414 | +0.02(+0.29%) |
Apr 19, 2016 | 8.390 | 8.420 | 8.329 | 8.369 | 179,864 | -0.01(-0.06%) |
Apr 18, 2016 | 8.339 | 8.435 | 8.314 | 8.374 | 119,536 | +0.05(+0.55%) |
Apr 15, 2016 | 8.455 | 8.466 | 8.329 | 8.329 | 103,774 | -0.14(-1.62%) |
Apr 14, 2016 | 8.420 | 8.501 | 8.410 | 8.466 | 83,027 | +0.04(+0.48%) |
Apr 13, 2016 | 8.395 | 8.455 | 8.381 | 8.425 | 100,200 | +0.02(+0.24%) |
Apr 12, 2016 | 8.288 | 8.435 | 8.248 | 8.405 | 217,523 | +0.14(+1.72%) |
Apr 11, 2016 | 8.288 | 8.317 | 8.258 | 8.263 | 58,148 | -0.01(-0.12%) |
Apr 08, 2016 | 8.248 | 8.283 | 8.172 | 8.273 | 161,053 | +0.11(+1.30%) |
Apr 07, 2016 | 8.192 | 8.222 | 8.157 | 8.167 | 67,700 | -0.06(-0.74%) |
Apr 06, 2016 | 8.151 | 8.227 | 8.146 | 8.227 | 135,003 | +0.10(+1.18%) |
Apr 05, 2016 | 8.106 | 8.182 | 8.101 | 8.131 | 94,639 | -0.06(-0.68%) |
Apr 04, 2016 | 8.227 | 8.232 | 8.106 | 8.187 | 105,628 | -0.04(-0.49%) |
Apr 01, 2016 | 8.197 | 8.248 | 8.162 | 8.227 | 100,403 | +0.01(+0.12%) |
Mar 31, 2016 | 8.227 | 8.288 | 8.197 | 8.217 | 188,472 | +0.02(+0.19%) |
Mar 30, 2016 | 8.106 | 8.283 | 8.101 | 8.202 | 357,750 | +0.10(+1.19%) |
Mar 29, 2016 | 7.989 | 8.106 | 7.970 | 8.106 | 113,895 | +0.09(+1.14%) |
Mar 28, 2016 | 7.974 | 8.025 | 7.949 | 8.015 | 186,942 | +0.07(+0.83%) |
Mar 24, 2016 | 7.893 | 7.949 | 7.949 | 7.949 | 195,019 | +0.04(+0.45%) |
Mar 23, 2016 | 7.949 | 7.969 | 7.908 | 7.913 | 88,007 | -0.04(-0.45%) |
Mar 22, 2016 | 7.939 | 7.974 | 7.913 | 7.949 | 126,119 | -0.02(-0.27%) |
Mar 21, 2016 | 8.041 | 8.051 | 7.955 | 7.970 | 117,534 | -0.07(-0.81%) |
Mar 18, 2016 | 8.035 | 8.046 | 8.000 | 8.035 | 106,385 | +0.02(+0.25%) |
Mar 17, 2016 | 7.970 | 8.035 | 7.955 | 8.015 | 93,256 | +0.05(+0.63%) |
Mar 16, 2016 | 7.945 | 8.030 | 7.945 | 7.965 | 127,040 | +0.01(+0.06%) |
Mar 15, 2016 | 7.945 | 7.970 | 7.925 | 7.960 | 103,696 | +0.01(+0.06%) |
Mar 14, 2016 | 7.970 | 7.985 | 7.905 | 7.955 | 97,904 | -0.01(-0.13%) |
Mar 11, 2016 | 7.895 | 8.000 | 7.895 | 7.965 | 113,367 | +0.14(+1.74%) |
Mar 10, 2016 | 7.885 | 7.905 | 7.799 | 7.829 | 110,505 | -0.04(-0.51%) |
Mar 09, 2016 | 7.799 | 7.874 | 7.749 | 7.869 | 124,003 | +0.12(+1.49%) |
Mar 08, 2016 | 7.759 | 7.759 | 7.703 | 7.754 | 62,254 | -0.02(-0.26%) |
Mar 07, 2016 | 7.799 | 7.804 | 7.754 | 7.774 | 77,537 | -0.03(-0.39%) |
Mar 04, 2016 | 7.799 | 7.809 | 7.779 | 7.804 | 85,700 | +0.02(+0.19%) |
Mar 03, 2016 | 7.713 | 7.789 | 7.710 | 7.789 | 87,649 | +0.06(+0.72%) |
Mar 02, 2016 | 7.693 | 7.744 | 7.673 | 7.734 | 73,594 | -0.01(-0.13%) |