Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.855 | 8.908 | 8.805 | 8.850 | 122,897 | +0.07(+0.80%) |
May 27, 2016 | 8.780 | 8.780 | 8.780 | 0 | -0.05(-0.57%) | |
May 26, 2016 | 8.840 | 8.876 | 8.800 | 8.830 | 129,070 | +0.15(+1.73%) |
May 25, 2016 | 8.660 | 8.750 | 8.650 | 8.680 | 125,229 | +0.08(+0.93%) |
May 24, 2016 | 8.510 | 8.658 | 8.510 | 8.600 | 83,758 | +0.24(+2.87%) |
May 23, 2016 | 8.290 | 8.370 | 8.284 | 8.360 | 95,596 | +0.07(+0.84%) |
May 20, 2016 | 8.254 | 8.310 | 8.240 | 8.290 | 108,585 | +0.06(+0.73%) |
May 19, 2016 | 8.200 | 8.240 | 8.150 | 8.230 | 81,107 | +0.08(+0.98%) |
May 18, 2016 | 8.175 | 8.285 | 8.120 | 8.150 | 79,517 | +0.07(+0.87%) |
May 17, 2016 | 8.090 | 8.200 | 8.050 | 8.080 | 98,585 | +0.13(+1.64%) |
May 16, 2016 | 7.934 | 7.980 | 7.910 | 7.950 | 100,941 | +0.04(+0.51%) |
May 13, 2016 | 7.940 | 8.010 | 7.910 | 7.910 | 107,811 | -0.10(-1.25%) |
May 12, 2016 | 8.070 | 8.080 | 7.950 | 8.010 | 69,137 | -0.04(-0.50%) |
May 11, 2016 | 7.974 | 8.070 | 7.968 | 8.050 | 91,308 | -0.03(-0.37%) |
May 10, 2016 | 7.980 | 8.100 | 7.980 | 8.080 | 141,615 | +0.12(+1.44%) |
May 09, 2016 | 7.906 | 7.980 | 7.894 | 7.965 | 110,458 | +0.12(+1.59%) |
May 06, 2016 | 7.740 | 7.850 | 7.740 | 7.840 | 67,856 | -0.12(-1.53%) |
May 05, 2016 | 8.010 | 8.060 | 7.940 | 7.962 | 105,941 | -0.07(-0.85%) |
May 04, 2016 | 8.066 | 8.140 | 8.030 | 8.030 | 132,084 | -0.21(-2.55%) |
May 03, 2016 | 8.250 | 8.270 | 8.160 | 8.240 | 115,448 | -0.29(-3.40%) |
May 02, 2016 | 8.450 | 8.560 | 8.410 | 8.530 | 56,452 | +0.01(+0.12%) |
Apr 29, 2016 | 8.490 | 8.530 | 8.450 | 8.520 | 73,027 | -0.04(-0.47%) |
Apr 28, 2016 | 8.530 | 8.630 | 8.520 | 8.560 | 60,217 | -0.03(-0.35%) |
Apr 27, 2016 | 8.515 | 8.630 | 8.502 | 8.590 | 71,930 | +0.12(+1.42%) |
Apr 26, 2016 | 8.470 | 8.510 | 8.450 | 8.470 | 89,215 | +0.11(+1.32%) |
Apr 25, 2016 | 8.330 | 8.390 | 8.310 | 8.360 | 101,745 | +0.02(+0.24%) |
Apr 22, 2016 | 8.270 | 8.400 | 8.270 | 8.340 | 146,218 | +0.00(+0.00%) |
Apr 21, 2016 | 8.340 | 8.374 | 8.270 | 8.340 | 58,648 | -0.06(-0.71%) |
Apr 20, 2016 | 8.374 | 8.430 | 8.360 | 8.400 | 180,407 | +0.05(+0.60%) |
Apr 19, 2016 | 8.330 | 8.396 | 8.310 | 8.350 | 86,263 | +0.09(+1.09%) |
Apr 18, 2016 | 8.180 | 8.300 | 8.150 | 8.260 | 92,294 | +0.00(+0.06%) |
Apr 15, 2016 | 8.265 | 8.310 | 8.248 | 8.255 | 90,410 | -0.19(-2.31%) |
Apr 14, 2016 | 8.350 | 8.500 | 8.330 | 8.450 | 134,008 | +0.05(+0.60%) |
Apr 13, 2016 | 8.361 | 8.450 | 8.360 | 8.400 | 110,380 | +0.19(+2.31%) |
Apr 12, 2016 | 8.100 | 8.240 | 8.060 | 8.210 | 145,217 | +0.02(+0.24%) |
Apr 11, 2016 | 8.230 | 8.320 | 8.160 | 8.190 | 218,105 | -0.04(-0.49%) |
Apr 08, 2016 | 8.206 | 8.250 | 8.160 | 8.230 | 75,367 | +0.16(+1.98%) |
Apr 07, 2016 | 8.113 | 8.135 | 8.020 | 8.070 | 91,180 | -0.16(-1.96%) |
Apr 06, 2016 | 8.080 | 8.250 | 8.072 | 8.231 | 93,565 | +0.11(+1.37%) |
Apr 05, 2016 | 8.141 | 8.160 | 8.070 | 8.120 | 99,411 | -0.27(-3.22%) |
Apr 04, 2016 | 8.497 | 8.497 | 8.360 | 8.390 | 82,620 | -0.17(-1.99%) |
Apr 01, 2016 | 8.540 | 8.610 | 8.510 | 8.560 | 107,263 | +0.02(+0.23%) |
Mar 31, 2016 | 8.530 | 8.600 | 8.530 | 8.540 | 148,269 | -0.02(-0.23%) |
Mar 30, 2016 | 8.536 | 8.615 | 8.520 | 8.560 | 98,031 | +0.09(+1.06%) |
Mar 29, 2016 | 8.340 | 8.490 | 8.290 | 8.470 | 127,672 | +0.14(+1.68%) |
Mar 28, 2016 | 8.282 | 8.400 | 8.280 | 8.330 | 135,782 | +0.01(+0.12%) |
Mar 24, 2016 | 8.320 | 8.320 | 8.320 | 0 | -0.17(-2.06%) | |
Mar 23, 2016 | 8.610 | 8.630 | 8.460 | 8.495 | 107,886 | -0.11(-1.22%) |
Mar 22, 2016 | 8.510 | 8.650 | 8.510 | 8.600 | 75,206 | +0.00(+0.00%) |
Mar 21, 2016 | 8.600 | 8.650 | 8.590 | 8.600 | 86,241 | -0.07(-0.81%) |
Mar 18, 2016 | 8.690 | 8.740 | 8.630 | 8.670 | 78,782 | -0.10(-1.12%) |
Mar 17, 2016 | 8.615 | 8.770 | 8.585 | 8.768 | 141,161 | +0.14(+1.60%) |
Mar 16, 2016 | 8.532 | 8.670 | 8.510 | 8.630 | 109,983 | -0.02(-0.23%) |
Mar 15, 2016 | 8.652 | 8.690 | 8.600 | 8.650 | 87,253 | -0.14(-1.59%) |
Mar 14, 2016 | 8.750 | 8.810 | 8.710 | 8.790 | 165,911 | -0.04(-0.45%) |
Mar 11, 2016 | 8.730 | 8.830 | 8.730 | 8.830 | 123,091 | +0.31(+3.64%) |
Mar 10, 2016 | 8.560 | 8.650 | 8.440 | 8.520 | 83,904 | +0.05(+0.59%) |
Mar 09, 2016 | 8.540 | 8.550 | 8.470 | 8.470 | 92,142 | -0.02(-0.24%) |
Mar 08, 2016 | 8.630 | 8.630 | 8.480 | 8.490 | 141,652 | -0.13(-1.51%) |
Mar 07, 2016 | 8.500 | 8.640 | 8.500 | 8.620 | 104,348 | -0.01(-0.12%) |
Mar 04, 2016 | 8.590 | 8.670 | 8.580 | 8.630 | 112,482 | +0.08(+0.94%) |
Mar 03, 2016 | 8.465 | 8.580 | 8.460 | 8.550 | 120,712 | +0.14(+1.66%) |
Mar 02, 2016 | 8.254 | 8.410 | 8.236 | 8.410 | 149,651 | +0.05(+0.66%) |