Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.582 | 8.718 | 8.361 | 8.396 | 183,650 | -0.17(-2.02%) |
May 27, 2016 | 8.698 | 8.569 | 8.569 | 8.569 | 233,922 | -0.08(-0.92%) |
May 26, 2016 | 8.689 | 8.747 | 8.596 | 8.649 | 136,105 | +0.03(+0.36%) |
May 25, 2016 | 8.565 | 8.751 | 8.556 | 8.618 | 126,974 | +0.05(+0.62%) |
May 24, 2016 | 8.565 | 8.653 | 8.556 | 8.565 | 126,825 | -0.02(-0.26%) |
May 23, 2016 | 8.609 | 8.693 | 8.556 | 8.587 | 146,281 | +0.04(+0.52%) |
May 20, 2016 | 8.389 | 8.693 | 8.327 | 8.543 | 105,513 | +0.27(+3.21%) |
May 19, 2016 | 8.268 | 8.348 | 8.192 | 8.277 | 92,905 | -0.04(-0.43%) |
May 18, 2016 | 8.512 | 8.689 | 8.246 | 8.312 | 275,841 | -0.27(-3.15%) |
May 17, 2016 | 8.689 | 8.840 | 8.489 | 8.582 | 195,441 | -0.09(-1.02%) |
May 16, 2016 | 8.933 | 8.933 | 8.457 | 8.671 | 325,388 | -0.27(-2.98%) |
May 13, 2016 | 8.977 | 9.088 | 8.937 | 8.937 | 67,602 | -0.07(-0.74%) |
May 12, 2016 | 9.172 | 9.172 | 8.959 | 9.004 | 82,028 | -0.08(-0.93%) |
May 11, 2016 | 9.128 | 9.292 | 9.044 | 9.088 | 221,775 | -0.01(-0.10%) |
May 10, 2016 | 9.030 | 9.132 | 9.026 | 9.097 | 84,119 | +0.05(+0.60%) |
May 09, 2016 | 8.923 | 9.117 | 8.923 | 9.042 | 129,317 | +0.12(+1.33%) |
May 06, 2016 | 8.853 | 8.981 | 8.853 | 8.923 | 158,209 | +0.03(+0.35%) |
May 05, 2016 | 8.871 | 8.897 | 8.814 | 8.893 | 193,278 | +0.06(+0.65%) |
May 04, 2016 | 8.888 | 8.888 | 8.743 | 8.836 | 114,714 | +0.01(+0.10%) |
May 03, 2016 | 8.699 | 8.862 | 8.699 | 8.827 | 260,572 | +0.14(+1.63%) |
May 02, 2016 | 8.677 | 8.730 | 8.631 | 8.685 | 133,580 | +0.04(+0.45%) |
Apr 29, 2016 | 8.673 | 8.673 | 8.598 | 8.647 | 152,435 | +0.03(+0.36%) |
Apr 28, 2016 | 8.611 | 8.677 | 8.589 | 8.616 | 141,285 | -0.02(-0.25%) |
Apr 27, 2016 | 8.651 | 8.659 | 8.607 | 8.638 | 64,236 | +0.01(+0.10%) |
Apr 26, 2016 | 8.642 | 8.642 | 8.576 | 8.629 | 61,184 | +0.06(+0.67%) |
Apr 25, 2016 | 8.576 | 8.618 | 8.559 | 8.572 | 113,164 | -0.06(-0.74%) |
Apr 22, 2016 | 8.664 | 8.664 | 8.572 | 8.636 | 39,846 | +0.02(+0.23%) |
Apr 21, 2016 | 8.677 | 8.677 | 8.542 | 8.616 | 103,059 | +0.09(+1.03%) |
Apr 20, 2016 | 8.537 | 8.651 | 8.528 | 8.528 | 87,634 | -0.05(-0.56%) |
Apr 19, 2016 | 8.625 | 8.651 | 8.559 | 8.576 | 38,546 | +0.04(+0.41%) |
Apr 18, 2016 | 8.594 | 8.633 | 8.532 | 8.541 | 110,096 | -0.11(-1.32%) |
Apr 15, 2016 | 8.603 | 8.655 | 8.550 | 8.655 | 52,546 | +0.00(+0.00%) |
Apr 14, 2016 | 8.550 | 8.655 | 8.550 | 8.655 | 34,827 | +0.07(+0.77%) |
Apr 13, 2016 | 8.611 | 8.625 | 8.565 | 8.589 | 29,868 | +0.00(+0.05%) |
Apr 12, 2016 | 8.651 | 8.651 | 8.532 | 8.585 | 64,509 | -0.01(-0.15%) |
Apr 11, 2016 | 8.603 | 8.655 | 8.581 | 8.598 | 45,438 | +0.04(+0.46%) |
Apr 08, 2016 | 8.633 | 8.633 | 8.559 | 8.559 | 74,733 | +0.00(+0.02%) |
Apr 07, 2016 | 8.524 | 8.611 | 8.524 | 8.557 | 56,072 | -0.00(-0.05%) |
Apr 06, 2016 | 8.379 | 8.562 | 8.370 | 8.562 | 181,296 | +0.20(+2.45%) |
Apr 05, 2016 | 8.209 | 8.422 | 8.209 | 8.357 | 112,157 | +0.13(+1.59%) |
Apr 04, 2016 | 8.074 | 8.444 | 8.074 | 8.226 | 151,930 | +0.16(+1.94%) |
Apr 01, 2016 | 8.270 | 8.270 | 8.070 | 8.070 | 119,318 | -0.20(-2.42%) |
Mar 31, 2016 | 8.348 | 8.379 | 8.187 | 8.270 | 81,536 | -0.07(-0.78%) |
Mar 30, 2016 | 8.392 | 8.392 | 8.297 | 8.335 | 39,959 | +0.01(+0.16%) |
Mar 29, 2016 | 8.462 | 8.462 | 8.287 | 8.322 | 88,785 | -0.08(-0.93%) |
Mar 28, 2016 | 8.414 | 8.470 | 8.401 | 8.401 | 85,449 | -0.01(-0.10%) |
Mar 24, 2016 | 8.335 | 8.409 | 8.409 | 8.409 | 55,368 | -0.03(-0.36%) |
Mar 23, 2016 | 8.488 | 8.514 | 8.293 | 8.440 | 121,268 | -0.06(-0.67%) |
Mar 22, 2016 | 8.488 | 8.562 | 8.488 | 8.496 | 74,917 | -0.00(-0.05%) |
Mar 21, 2016 | 8.540 | 8.562 | 8.466 | 8.501 | 54,118 | +0.03(+0.41%) |
Mar 18, 2016 | 8.614 | 8.614 | 8.466 | 8.466 | 98,278 | -0.03(-0.36%) |
Mar 17, 2016 | 8.575 | 8.576 | 8.488 | 8.496 | 152,697 | -0.12(-1.36%) |
Mar 16, 2016 | 8.531 | 8.618 | 8.470 | 8.614 | 85,412 | +0.12(+1.44%) |
Mar 15, 2016 | 8.501 | 8.549 | 8.444 | 8.492 | 99,996 | +0.03(+0.36%) |
Mar 14, 2016 | 8.501 | 8.509 | 8.462 | 8.462 | 55,343 | +0.00(+0.00%) |
Mar 11, 2016 | 8.392 | 8.488 | 8.357 | 8.462 | 100,538 | +0.13(+1.51%) |
Mar 10, 2016 | 8.357 | 8.411 | 8.283 | 8.335 | 141,819 | +0.00(+0.00%) |
Mar 09, 2016 | 8.348 | 8.348 | 8.261 | 8.335 | 82,924 | -0.00(-0.02%) |
Mar 08, 2016 | 8.446 | 8.446 | 8.295 | 8.337 | 174,343 | -0.11(-1.29%) |
Mar 07, 2016 | 8.196 | 8.562 | 8.196 | 8.446 | 175,869 | +0.27(+3.27%) |
Mar 04, 2016 | 8.123 | 8.192 | 7.972 | 8.179 | 103,085 | +0.07(+0.90%) |
Mar 03, 2016 | 7.791 | 8.144 | 7.779 | 8.105 | 135,740 | +0.34(+4.39%) |
Mar 02, 2016 | 7.635 | 7.825 | 7.631 | 7.765 | 154,500 | +0.17(+2.21%) |