Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.300 | 8.350 | 8.300 | 8.350 | 2,840 | +0.06(+0.72%) |
May 27, 2016 | 8.290 | 8.290 | 8.290 | 0 | -0.09(-1.07%) | |
May 26, 2016 | 8.290 | 8.380 | 8.250 | 8.380 | 4,816 | +0.08(+0.96%) |
May 25, 2016 | 8.390 | 8.400 | 8.300 | 8.300 | 14,391 | -0.14(-1.66%) |
May 24, 2016 | 8.500 | 8.500 | 8.350 | 8.440 | 67,433 | -0.01(-0.12%) |
May 23, 2016 | 8.500 | 8.505 | 8.410 | 8.450 | 7,928 | -0.05(-0.59%) |
May 20, 2016 | 8.510 | 8.570 | 8.500 | 8.500 | 12,324 | -0.10(-1.16%) |
May 19, 2016 | 8.510 | 8.600 | 8.510 | 8.600 | 2,636 | +0.00(+0.00%) |
May 18, 2016 | 8.600 | 8.630 | 8.600 | 8.600 | 10,646 | -0.01(-0.12%) |
May 17, 2016 | 8.470 | 8.620 | 8.470 | 8.610 | 3,987 | +0.09(+1.06%) |
May 16, 2016 | 8.510 | 8.640 | 8.510 | 8.520 | 12,956 | -0.08(-0.93%) |
May 13, 2016 | 8.580 | 8.640 | 8.550 | 8.600 | 2,618 | -0.01(-0.12%) |
May 12, 2016 | 8.576 | 8.610 | 8.576 | 8.610 | 4,769 | +0.02(+0.23%) |
May 11, 2016 | 8.400 | 8.590 | 8.400 | 8.590 | 10,414 | +0.13(+1.54%) |
May 10, 2016 | 8.550 | 8.640 | 8.460 | 8.460 | 53,133 | -0.09(-1.05%) |
May 09, 2016 | 8.570 | 8.950 | 8.550 | 8.550 | 13,372 | -0.02(-0.23%) |
May 06, 2016 | 8.490 | 8.570 | 8.490 | 8.570 | 32,243 | +0.12(+1.42%) |
May 05, 2016 | 8.500 | 8.500 | 8.450 | 8.450 | 32,914 | -0.05(-0.59%) |
May 04, 2016 | 8.630 | 8.630 | 8.450 | 8.500 | 12,503 | -0.01(-0.12%) |
May 03, 2016 | 8.490 | 8.510 | 8.490 | 8.510 | 7,473 | +0.01(+0.12%) |
May 02, 2016 | 8.500 | 8.510 | 8.480 | 8.500 | 40,585 | +0.00(+0.00%) |
Apr 29, 2016 | 8.550 | 8.550 | 8.480 | 8.500 | 49,142 | -0.05(-0.59%) |
Apr 28, 2016 | 8.590 | 8.900 | 8.550 | 8.550 | 10,348 | +0.00(+0.00%) |
Apr 27, 2016 | 8.600 | 8.700 | 8.480 | 8.550 | 57,076 | +0.07(+0.83%) |
Apr 26, 2016 | 8.480 | 8.630 | 8.480 | 8.480 | 12,282 | +0.00(+0.00%) |
Apr 25, 2016 | 8.600 | 8.670 | 8.480 | 8.480 | 2,925 | -0.12(-1.40%) |
Apr 22, 2016 | 8.600 | 8.815 | 8.600 | 8.600 | 8,949 | +0.07(+0.82%) |
Apr 21, 2016 | 8.470 | 8.600 | 8.470 | 8.530 | 16,642 | +0.04(+0.47%) |
Apr 20, 2016 | 8.520 | 8.520 | 8.350 | 8.490 | 94,052 | -0.13(-1.51%) |
Apr 19, 2016 | 8.690 | 8.800 | 8.580 | 8.620 | 16,369 | -0.07(-0.81%) |
Apr 18, 2016 | 8.590 | 8.702 | 8.590 | 8.690 | 14,124 | +0.06(+0.70%) |
Apr 15, 2016 | 8.630 | 8.640 | 8.630 | 8.630 | 22,529 | +0.00(+0.00%) |
Apr 14, 2016 | 8.600 | 8.640 | 8.595 | 8.630 | 19,670 | +0.03(+0.35%) |
Apr 13, 2016 | 8.676 | 8.700 | 8.600 | 8.600 | 22,172 | -0.07(-0.81%) |
Apr 12, 2016 | 8.670 | 8.680 | 8.620 | 8.670 | 18,719 | +0.02(+0.23%) |
Apr 11, 2016 | 8.630 | 8.680 | 8.630 | 8.650 | 19,056 | +0.05(+0.58%) |
Apr 08, 2016 | 8.700 | 8.700 | 8.600 | 8.600 | 26,102 | -0.07(-0.81%) |
Apr 07, 2016 | 8.600 | 8.800 | 8.600 | 8.670 | 7,866 | +0.11(+1.29%) |
Apr 06, 2016 | 8.540 | 8.560 | 8.540 | 8.560 | 21,001 | +0.01(+0.12%) |
Apr 05, 2016 | 8.460 | 8.550 | 8.460 | 8.550 | 12,083 | +0.00(+0.00%) |
Apr 04, 2016 | 8.120 | 8.550 | 8.120 | 8.550 | 33,554 | +0.31(+3.76%) |
Apr 01, 2016 | 8.350 | 8.350 | 8.200 | 8.240 | 8,205 | -0.14(-1.67%) |
Mar 31, 2016 | 8.400 | 8.530 | 8.310 | 8.380 | 17,755 | -0.01(-0.12%) |
Mar 30, 2016 | 8.360 | 8.500 | 8.360 | 8.390 | 33,699 | +0.03(+0.36%) |
Mar 29, 2016 | 8.350 | 8.500 | 8.350 | 8.360 | 9,917 | -0.14(-1.65%) |
Mar 28, 2016 | 8.550 | 8.700 | 8.500 | 8.500 | 30,865 | -0.08(-0.93%) |
Mar 24, 2016 | 8.580 | 8.580 | 8.580 | 0 | +0.33(+4.00%) | |
Mar 23, 2016 | 8.300 | 8.300 | 8.170 | 8.250 | 14,609 | -0.15(-1.79%) |
Mar 22, 2016 | 8.490 | 8.500 | 8.350 | 8.400 | 10,341 | +0.10(+1.20%) |
Mar 21, 2016 | 8.300 | 8.300 | 8.150 | 8.300 | 32,492 | +0.01(+0.12%) |
Mar 18, 2016 | 8.250 | 8.490 | 8.050 | 8.290 | 13,537 | +0.04(+0.48%) |
Mar 17, 2016 | 8.450 | 8.450 | 8.050 | 8.250 | 16,664 | -0.05(-0.60%) |
Mar 16, 2016 | 8.200 | 8.300 | 8.050 | 8.300 | 10,560 | +0.00(+0.00%) |
Mar 15, 2016 | 8.400 | 8.450 | 8.050 | 8.300 | 17,769 | -0.10(-1.19%) |
Mar 14, 2016 | 8.450 | 8.450 | 8.320 | 8.400 | 8,643 | +0.08(+0.96%) |
Mar 11, 2016 | 8.400 | 8.400 | 8.300 | 8.320 | 5,582 | -0.11(-1.30%) |
Mar 10, 2016 | 8.300 | 8.440 | 8.120 | 8.430 | 4,549 | +0.03(+0.36%) |
Mar 09, 2016 | 8.410 | 8.440 | 8.100 | 8.400 | 2,748 | -0.05(-0.59%) |
Mar 08, 2016 | 8.440 | 8.470 | 8.440 | 8.450 | 44,098 | +0.00(+0.00%) |
Mar 07, 2016 | 8.470 | 8.550 | 8.300 | 8.450 | 19,650 | +0.00(+0.00%) |
Mar 04, 2016 | 8.410 | 8.450 | 8.380 | 8.450 | 18,350 | +0.05(+0.60%) |
Mar 03, 2016 | 8.390 | 8.450 | 8.150 | 8.400 | 31,652 | -0.05(-0.59%) |
Mar 02, 2016 | 8.380 | 8.490 | 8.380 | 8.450 | 21,528 | +0.02(+0.24%) |