Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.750 | 8.850 | 8.630 | 8.680 | 3,132 | -0.17(-1.87%) |
May 27, 2016 | 8.845 | 8.845 | 8.845 | 0 | -0.06(-0.67%) | |
May 26, 2016 | 8.915 | 8.915 | 8.850 | 8.905 | 6,922 | +0.12(+1.42%) |
May 25, 2016 | 8.880 | 8.900 | 8.780 | 8.780 | 380,653 | -0.01(-0.11%) |
May 24, 2016 | 8.750 | 8.820 | 8.750 | 8.790 | 15,738 | +0.11(+1.33%) |
May 23, 2016 | 8.670 | 8.724 | 8.630 | 8.675 | 6,882 | +0.03(+0.29%) |
May 20, 2016 | 8.630 | 8.700 | 8.615 | 8.650 | 12,249 | +0.10(+1.11%) |
May 19, 2016 | 8.520 | 8.620 | 8.480 | 8.555 | 6,440 | -0.08(-0.93%) |
May 18, 2016 | 8.570 | 8.750 | 8.570 | 8.635 | 16,283 | +0.17(+2.07%) |
May 17, 2016 | 8.530 | 8.580 | 8.460 | 8.460 | 26,345 | -0.17(-1.97%) |
May 16, 2016 | 8.490 | 8.630 | 8.490 | 8.630 | 20,287 | +0.07(+0.76%) |
May 13, 2016 | 8.550 | 8.660 | 8.490 | 8.565 | 14,820 | -0.24(-2.67%) |
May 12, 2016 | 8.930 | 8.930 | 8.780 | 8.800 | 13,311 | +0.01(+0.11%) |
May 11, 2016 | 8.850 | 8.900 | 8.790 | 8.790 | 13,890 | -0.11(-1.24%) |
May 10, 2016 | 8.780 | 8.910 | 8.780 | 8.900 | 15,471 | +0.16(+1.83%) |
May 09, 2016 | 8.700 | 8.760 | 8.690 | 8.740 | 28,819 | +0.17(+1.98%) |
May 06, 2016 | 8.595 | 8.710 | 8.540 | 8.570 | 332,808 | -0.09(-1.06%) |
May 05, 2016 | 8.720 | 8.720 | 8.620 | 8.662 | 38,566 | -0.10(-1.19%) |
May 04, 2016 | 8.820 | 8.870 | 8.720 | 8.766 | 34,562 | -0.14(-1.62%) |
May 03, 2016 | 8.796 | 8.920 | 8.760 | 8.910 | 21,272 | -0.02(-0.22%) |
May 02, 2016 | 8.960 | 8.960 | 8.890 | 8.930 | 24,602 | +0.00(+0.00%) |
Apr 29, 2016 | 8.883 | 8.930 | 8.780 | 8.930 | 8,137 | -0.01(-0.06%) |
Apr 28, 2016 | 8.915 | 9.020 | 8.915 | 8.935 | 14,129 | -0.09(-1.05%) |
Apr 27, 2016 | 8.990 | 9.030 | 8.950 | 9.030 | 9,840 | +0.02(+0.22%) |
Apr 26, 2016 | 9.020 | 9.100 | 8.990 | 9.010 | 14,198 | +0.04(+0.39%) |
Apr 25, 2016 | 8.970 | 8.980 | 8.970 | 8.975 | 11,876 | -0.04(-0.50%) |
Apr 22, 2016 | 9.150 | 9.210 | 9.020 | 9.020 | 7,727 | -0.16(-1.74%) |
Apr 21, 2016 | 9.250 | 9.250 | 9.160 | 9.180 | 9,755 | -0.04(-0.43%) |
Apr 20, 2016 | 9.135 | 9.220 | 9.070 | 9.220 | 15,487 | +0.41(+4.65%) |
Apr 19, 2016 | 8.800 | 8.850 | 8.720 | 8.810 | 18,801 | +0.18(+2.09%) |
Apr 18, 2016 | 8.687 | 8.730 | 8.630 | 8.630 | 8,575 | +0.09(+1.05%) |
Apr 15, 2016 | 8.575 | 8.575 | 8.520 | 8.540 | 13,346 | -0.06(-0.70%) |
Apr 14, 2016 | 8.680 | 8.680 | 8.520 | 8.600 | 14,198 | -0.08(-0.92%) |
Apr 13, 2016 | 8.700 | 8.800 | 8.680 | 8.680 | 11,351 | -0.19(-2.14%) |
Apr 12, 2016 | 8.880 | 8.917 | 8.800 | 8.870 | 39,322 | +0.55(+6.61%) |
Apr 11, 2016 | 8.360 | 8.390 | 8.320 | 8.320 | 29,553 | +0.17(+2.09%) |
Apr 08, 2016 | 8.180 | 8.210 | 8.150 | 8.150 | 43,911 | +0.10(+1.24%) |
Apr 07, 2016 | 8.050 | 8.050 | 7.980 | 8.050 | 32,399 | -0.06(-0.74%) |
Apr 06, 2016 | 8.110 | 8.140 | 8.050 | 8.110 | 46,846 | -0.11(-1.34%) |
Apr 05, 2016 | 8.280 | 8.350 | 8.190 | 8.220 | 26,977 | -0.12(-1.44%) |
Apr 04, 2016 | 8.350 | 8.360 | 8.320 | 8.340 | 12,925 | +0.04(+0.48%) |
Apr 01, 2016 | 8.300 | 8.350 | 8.290 | 8.300 | 14,618 | -0.07(-0.84%) |
Mar 31, 2016 | 8.460 | 8.460 | 8.370 | 8.370 | 29,329 | -0.03(-0.36%) |
Mar 30, 2016 | 8.400 | 8.455 | 8.400 | 8.400 | 139,944 | +0.12(+1.51%) |
Mar 29, 2016 | 8.190 | 8.280 | 8.130 | 8.275 | 38,893 | +0.04(+0.55%) |
Mar 28, 2016 | 8.310 | 8.310 | 8.220 | 8.230 | 30,017 | -0.02(-0.24%) |
Mar 24, 2016 | 8.250 | 8.250 | 8.250 | 0 | -0.12(-1.43%) | |
Mar 23, 2016 | 8.370 | 8.370 | 8.250 | 8.370 | 33,839 | +0.01(+0.12%) |
Mar 22, 2016 | 8.300 | 8.432 | 8.270 | 8.360 | 59,857 | -0.38(-4.35%) |
Mar 21, 2016 | 8.750 | 8.760 | 8.700 | 8.740 | 8,573 | -0.04(-0.46%) |
Mar 18, 2016 | 8.733 | 8.840 | 8.720 | 8.780 | 29,732 | +0.15(+1.74%) |
Mar 17, 2016 | 8.570 | 8.640 | 8.550 | 8.630 | 13,758 | +0.03(+0.35%) |
Mar 16, 2016 | 8.440 | 8.600 | 8.440 | 8.600 | 36,835 | +0.01(+0.12%) |
Mar 15, 2016 | 8.525 | 8.590 | 8.520 | 8.590 | 14,347 | -0.05(-0.64%) |
Mar 14, 2016 | 8.613 | 8.660 | 8.590 | 8.645 | 44,769 | +0.16(+1.95%) |
Mar 11, 2016 | 8.360 | 8.480 | 8.360 | 8.480 | 15,177 | +0.28(+3.41%) |
Mar 10, 2016 | 8.250 | 8.300 | 8.080 | 8.200 | 32,149 | -0.02(-0.24%) |
Mar 09, 2016 | 8.260 | 8.260 | 8.200 | 8.220 | 18,476 | -0.07(-0.84%) |
Mar 08, 2016 | 8.310 | 8.310 | 8.250 | 8.290 | 48,400 | -0.10(-1.19%) |
Mar 07, 2016 | 8.310 | 8.460 | 8.310 | 8.390 | 36,482 | -0.27(-3.12%) |
Mar 04, 2016 | 8.720 | 8.730 | 8.660 | 8.660 | 37,089 | +0.06(+0.70%) |
Mar 03, 2016 | 8.540 | 8.660 | 8.540 | 8.600 | 13,444 | -0.10(-1.15%) |
Mar 02, 2016 | 8.490 | 8.700 | 8.470 | 8.700 | 50,336 | +0.02(+0.23%) |