Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.916 | 9.001 | 8.865 | 8.990 | 3,997,065 | +0.10(+1.09%) |
May 27, 2016 | 8.813 | 8.893 | 8.893 | 8.893 | 2,356,558 | +0.08(+0.90%) |
May 26, 2016 | 8.717 | 8.813 | 8.677 | 8.813 | 2,849,637 | +0.10(+1.11%) |
May 25, 2016 | 8.637 | 8.717 | 8.546 | 8.717 | 2,536,069 | +0.09(+0.99%) |
May 24, 2016 | 8.517 | 8.648 | 8.517 | 8.631 | 1,867,533 | +0.17(+2.02%) |
May 23, 2016 | 8.529 | 8.546 | 8.455 | 8.460 | 1,197,884 | -0.03(-0.34%) |
May 20, 2016 | 8.426 | 8.498 | 8.386 | 8.489 | 1,696,274 | +0.10(+1.15%) |
May 19, 2016 | 8.358 | 8.421 | 8.312 | 8.392 | 2,014,484 | -0.06(-0.67%) |
May 18, 2016 | 8.597 | 8.603 | 8.358 | 8.449 | 1,939,983 | -0.18(-2.11%) |
May 17, 2016 | 8.751 | 8.754 | 8.574 | 8.631 | 1,567,604 | -0.15(-1.75%) |
May 16, 2016 | 8.734 | 8.836 | 8.728 | 8.785 | 2,100,240 | +0.05(+0.52%) |
May 13, 2016 | 8.808 | 8.842 | 8.660 | 8.739 | 2,823,611 | -0.09(-1.03%) |
May 12, 2016 | 8.734 | 8.836 | 8.680 | 8.831 | 3,038,425 | +0.10(+1.17%) |
May 11, 2016 | 8.865 | 8.893 | 8.700 | 8.728 | 2,835,433 | -0.16(-1.79%) |
May 10, 2016 | 8.893 | 8.933 | 8.842 | 8.888 | 2,293,542 | +0.01(+0.13%) |
May 09, 2016 | 8.825 | 8.899 | 8.813 | 8.876 | 1,963,515 | +0.06(+0.71%) |
May 06, 2016 | 8.734 | 8.825 | 8.697 | 8.813 | 2,803,205 | +0.07(+0.85%) |
May 05, 2016 | 8.671 | 8.762 | 8.637 | 8.739 | 2,596,108 | +0.05(+0.59%) |
May 04, 2016 | 8.523 | 8.711 | 8.500 | 8.688 | 3,152,651 | +0.14(+1.60%) |
May 03, 2016 | 8.591 | 8.611 | 8.478 | 8.552 | 3,087,604 | -0.10(-1.12%) |
May 02, 2016 | 8.563 | 8.668 | 8.517 | 8.648 | 2,164,333 | +0.14(+1.61%) |
Apr 29, 2016 | 8.540 | 8.586 | 8.384 | 8.512 | 3,015,861 | -0.06(-0.73%) |
Apr 28, 2016 | 8.483 | 8.603 | 8.466 | 8.574 | 2,578,170 | +0.04(+0.47%) |
Apr 27, 2016 | 8.563 | 8.569 | 8.483 | 8.535 | 4,080,334 | -0.03(-0.33%) |
Apr 26, 2016 | 8.552 | 8.614 | 8.495 | 8.563 | 2,163,493 | +0.05(+0.53%) |
Apr 25, 2016 | 8.369 | 8.535 | 8.341 | 8.517 | 2,305,224 | +0.13(+1.56%) |
Apr 22, 2016 | 8.318 | 8.455 | 8.301 | 8.386 | 3,830,762 | +0.02(+0.27%) |
Apr 21, 2016 | 8.227 | 8.500 | 8.227 | 8.364 | 5,442,677 | +0.24(+2.94%) |
Apr 20, 2016 | 8.170 | 8.190 | 8.079 | 8.125 | 4,614,581 | -0.04(-0.49%) |
Apr 19, 2016 | 8.113 | 8.176 | 8.090 | 8.164 | 1,355,554 | +0.06(+0.70%) |
Apr 18, 2016 | 8.085 | 8.119 | 8.016 | 8.107 | 1,312,682 | +0.03(+0.42%) |
Apr 15, 2016 | 8.022 | 8.136 | 7.999 | 8.073 | 1,555,906 | +0.04(+0.50%) |
Apr 14, 2016 | 7.982 | 8.045 | 7.954 | 8.033 | 2,975,952 | +0.07(+0.86%) |
Apr 13, 2016 | 7.994 | 8.028 | 7.942 | 7.965 | 2,758,116 | +0.00(+0.00%) |
Apr 12, 2016 | 7.903 | 8.073 | 7.874 | 7.965 | 3,172,730 | +0.08(+1.01%) |
Apr 11, 2016 | 7.920 | 7.971 | 7.874 | 7.885 | 1,840,917 | -0.01(-0.14%) |
Apr 08, 2016 | 7.851 | 7.994 | 7.817 | 7.897 | 1,787,649 | +0.09(+1.09%) |
Apr 07, 2016 | 7.885 | 7.920 | 7.743 | 7.811 | 2,422,383 | -0.11(-1.44%) |
Apr 06, 2016 | 7.942 | 7.942 | 7.840 | 7.925 | 1,946,453 | -0.04(-0.50%) |
Apr 05, 2016 | 7.948 | 7.988 | 7.942 | 7.965 | 2,229,599 | -0.02(-0.29%) |
Apr 04, 2016 | 8.022 | 8.045 | 7.954 | 7.988 | 2,860,764 | -0.04(-0.50%) |
Apr 01, 2016 | 7.942 | 8.045 | 7.897 | 8.028 | 2,584,716 | +0.04(+0.50%) |
Mar 31, 2016 | 7.977 | 8.028 | 7.925 | 7.988 | 4,320,219 | +0.05(+0.57%) |
Mar 30, 2016 | 7.982 | 7.993 | 7.886 | 7.942 | 3,794,902 | -0.01(-0.07%) |
Mar 29, 2016 | 7.711 | 7.948 | 7.700 | 7.948 | 2,795,438 | +0.23(+2.99%) |
Mar 28, 2016 | 7.616 | 7.717 | 7.571 | 7.717 | 2,202,731 | +0.11(+1.48%) |
Mar 24, 2016 | 7.475 | 7.604 | 7.604 | 7.604 | 3,041,949 | +0.08(+1.05%) |
Mar 23, 2016 | 7.554 | 7.582 | 7.464 | 7.526 | 4,271,848 | -0.02(-0.30%) |
Mar 22, 2016 | 7.526 | 7.565 | 7.469 | 7.548 | 1,407,434 | +0.01(+0.07%) |
Mar 21, 2016 | 7.492 | 7.619 | 7.492 | 7.542 | 2,387,925 | +0.01(+0.07%) |
Mar 18, 2016 | 7.666 | 7.700 | 7.509 | 7.537 | 3,775,372 | -0.12(-1.55%) |
Mar 17, 2016 | 7.565 | 7.683 | 7.542 | 7.655 | 1,862,365 | +0.10(+1.27%) |
Mar 16, 2016 | 7.447 | 7.582 | 7.419 | 7.559 | 1,763,670 | +0.09(+1.21%) |
Mar 15, 2016 | 7.328 | 7.497 | 7.328 | 7.469 | 1,266,943 | +0.02(+0.23%) |
Mar 14, 2016 | 7.357 | 7.469 | 7.317 | 7.452 | 2,306,676 | +0.07(+0.92%) |
Mar 11, 2016 | 7.300 | 7.402 | 7.283 | 7.385 | 1,700,530 | +0.19(+2.58%) |
Mar 10, 2016 | 7.340 | 7.354 | 7.140 | 7.199 | 1,669,258 | -0.10(-1.39%) |
Mar 09, 2016 | 7.238 | 7.345 | 7.238 | 7.300 | 1,417,463 | +0.07(+1.01%) |
Mar 08, 2016 | 7.441 | 7.486 | 7.227 | 7.227 | 2,746,469 | -0.20(-2.73%) |
Mar 07, 2016 | 7.357 | 7.492 | 7.323 | 7.430 | 2,303,720 | +0.03(+0.38%) |
Mar 04, 2016 | 7.385 | 7.416 | 7.354 | 7.402 | 2,083,787 | +0.00(+0.00%) |
Mar 03, 2016 | 7.317 | 7.407 | 7.281 | 7.402 | 1,934,505 | +0.08(+1.15%) |
Mar 02, 2016 | 7.193 | 7.323 | 7.185 | 7.317 | 1,698,708 | +0.10(+1.33%) |