Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.854 | 9.023 | 8.842 | 8.947 | 2,788,449 | +0.15(+1.65%) |
May 27, 2016 | 8.784 | 8.801 | 8.801 | 8.801 | 1,795,046 | +0.10(+1.14%) |
May 26, 2016 | 8.615 | 8.761 | 8.615 | 8.702 | 2,058,685 | +0.13(+1.56%) |
May 25, 2016 | 8.435 | 8.697 | 8.406 | 8.569 | 2,646,806 | +0.16(+1.94%) |
May 24, 2016 | 8.179 | 8.417 | 8.126 | 8.406 | 1,955,423 | +0.26(+3.22%) |
May 23, 2016 | 8.114 | 8.219 | 8.097 | 8.144 | 1,650,259 | +0.02(+0.21%) |
May 20, 2016 | 7.911 | 8.149 | 7.870 | 8.126 | 2,448,251 | +0.23(+2.95%) |
May 19, 2016 | 7.754 | 7.934 | 7.672 | 7.893 | 2,191,937 | +0.08(+1.04%) |
May 18, 2016 | 8.196 | 8.204 | 7.765 | 7.812 | 4,390,059 | -0.41(-4.96%) |
May 17, 2016 | 8.272 | 8.353 | 8.208 | 8.219 | 2,092,198 | -0.10(-1.26%) |
May 16, 2016 | 8.528 | 8.528 | 8.213 | 8.324 | 2,618,252 | -0.16(-1.92%) |
May 13, 2016 | 8.522 | 8.580 | 8.440 | 8.487 | 1,752,163 | -0.05(-0.55%) |
May 12, 2016 | 8.726 | 8.801 | 8.510 | 8.534 | 1,974,399 | -0.13(-1.54%) |
May 11, 2016 | 8.732 | 8.790 | 8.668 | 8.668 | 2,068,177 | -0.06(-0.73%) |
May 10, 2016 | 8.999 | 9.046 | 8.423 | 8.732 | 6,035,307 | -0.32(-3.56%) |
May 09, 2016 | 8.697 | 9.167 | 8.674 | 9.054 | 5,420,104 | +0.40(+4.58%) |
May 06, 2016 | 8.640 | 8.679 | 8.558 | 8.657 | 2,246,510 | +0.03(+0.33%) |
May 05, 2016 | 8.674 | 8.810 | 8.583 | 8.629 | 2,148,756 | +0.03(+0.40%) |
May 04, 2016 | 8.629 | 8.730 | 8.498 | 8.595 | 1,954,330 | -0.06(-0.65%) |
May 03, 2016 | 8.901 | 8.935 | 8.515 | 8.651 | 2,744,803 | -0.33(-3.66%) |
May 02, 2016 | 8.753 | 8.986 | 8.566 | 8.980 | 3,501,725 | +0.25(+2.86%) |
Apr 29, 2016 | 8.578 | 8.736 | 8.504 | 8.731 | 2,839,503 | +0.18(+2.05%) |
Apr 28, 2016 | 8.561 | 8.657 | 8.487 | 8.555 | 1,761,676 | -0.02(-0.20%) |
Apr 27, 2016 | 8.498 | 8.612 | 8.476 | 8.572 | 1,819,069 | +0.11(+1.34%) |
Apr 26, 2016 | 8.453 | 8.561 | 8.400 | 8.459 | 3,566,535 | +0.07(+0.81%) |
Apr 25, 2016 | 8.311 | 8.527 | 8.260 | 8.391 | 2,285,805 | +0.11(+1.30%) |
Apr 22, 2016 | 8.351 | 8.402 | 8.215 | 8.283 | 2,377,458 | -0.12(-1.48%) |
Apr 21, 2016 | 8.510 | 8.521 | 8.334 | 8.408 | 1,841,543 | -0.10(-1.13%) |
Apr 20, 2016 | 8.391 | 8.527 | 8.357 | 8.504 | 2,888,494 | +0.11(+1.28%) |
Apr 19, 2016 | 8.328 | 8.408 | 8.277 | 8.396 | 2,028,283 | +0.12(+1.51%) |
Apr 18, 2016 | 8.159 | 8.340 | 8.119 | 8.272 | 1,876,103 | +0.11(+1.32%) |
Apr 15, 2016 | 8.215 | 8.215 | 8.159 | 8.164 | 1,675,117 | -0.05(-0.62%) |
Apr 14, 2016 | 8.130 | 8.238 | 8.085 | 8.215 | 1,483,142 | +0.11(+1.40%) |
Apr 13, 2016 | 8.096 | 8.179 | 7.951 | 8.102 | 2,275,012 | +0.01(+0.14%) |
Apr 12, 2016 | 8.034 | 8.311 | 8.028 | 8.091 | 2,040,203 | +0.05(+0.63%) |
Apr 11, 2016 | 7.983 | 8.153 | 7.983 | 8.040 | 1,976,875 | +0.08(+1.00%) |
Apr 08, 2016 | 7.983 | 8.040 | 7.904 | 7.960 | 1,249,363 | +0.03(+0.43%) |
Apr 07, 2016 | 7.881 | 7.972 | 7.841 | 7.926 | 1,331,146 | +0.03(+0.36%) |
Apr 06, 2016 | 7.955 | 7.966 | 7.858 | 7.898 | 1,310,501 | -0.03(-0.36%) |
Apr 05, 2016 | 7.745 | 7.960 | 7.734 | 7.926 | 1,439,877 | +0.13(+1.67%) |
Apr 04, 2016 | 7.909 | 7.949 | 7.745 | 7.796 | 1,898,718 | -0.15(-1.85%) |
Apr 01, 2016 | 7.932 | 7.989 | 7.889 | 7.943 | 1,165,968 | -0.04(-0.50%) |
Mar 31, 2016 | 8.023 | 8.193 | 7.892 | 7.983 | 1,575,608 | +0.00(+0.00%) |
Mar 30, 2016 | 8.108 | 8.165 | 7.960 | 7.983 | 1,682,286 | -0.08(-0.98%) |
Mar 29, 2016 | 7.932 | 8.062 | 7.887 | 8.062 | 1,152,767 | +0.11(+1.35%) |
Mar 28, 2016 | 8.091 | 8.107 | 7.824 | 7.955 | 1,645,579 | -0.14(-1.68%) |
Mar 24, 2016 | 7.745 | 8.091 | 8.091 | 8.091 | 2,006,309 | +0.25(+3.25%) |
Mar 23, 2016 | 8.255 | 8.311 | 7.734 | 7.836 | 3,879,621 | -0.46(-5.53%) |
Mar 22, 2016 | 8.255 | 8.385 | 8.215 | 8.294 | 1,651,645 | +0.00(+0.00%) |
Mar 21, 2016 | 8.300 | 8.379 | 8.175 | 8.294 | 1,920,389 | -0.03(-0.34%) |
Mar 18, 2016 | 8.328 | 8.396 | 8.227 | 8.323 | 2,770,072 | +0.03(+0.34%) |
Mar 17, 2016 | 8.102 | 8.368 | 8.091 | 8.294 | 3,324,392 | +0.19(+2.38%) |
Mar 16, 2016 | 7.881 | 8.102 | 7.881 | 8.102 | 1,779,446 | +0.22(+2.80%) |
Mar 15, 2016 | 7.989 | 8.045 | 7.771 | 7.881 | 2,080,744 | -0.21(-2.59%) |
Mar 14, 2016 | 7.853 | 8.130 | 7.745 | 8.091 | 2,031,972 | +0.23(+2.96%) |
Mar 11, 2016 | 7.762 | 7.949 | 7.745 | 7.858 | 2,788,203 | +0.14(+1.84%) |
Mar 10, 2016 | 7.637 | 7.921 | 7.394 | 7.717 | 5,394,160 | +0.15(+2.02%) |
Mar 09, 2016 | 7.411 | 7.626 | 7.411 | 7.564 | 1,710,027 | +0.17(+2.30%) |
Mar 08, 2016 | 7.575 | 7.705 | 7.365 | 7.394 | 2,107,643 | -0.22(-2.90%) |
Mar 07, 2016 | 7.762 | 7.802 | 7.547 | 7.615 | 2,961,815 | -0.19(-2.47%) |
Mar 04, 2016 | 7.649 | 7.949 | 7.592 | 7.807 | 2,725,599 | +0.22(+2.91%) |
Mar 03, 2016 | 7.513 | 7.615 | 7.473 | 7.586 | 1,245,253 | +0.07(+0.98%) |
Mar 02, 2016 | 7.535 | 7.609 | 7.258 | 7.513 | 3,237,444 | -0.03(-0.45%) |