Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.793 | 8.974 | 8.743 | 8.974 | 10,043 | +0.18(+2.07%) |
May 27, 2016 | 8.784 | 8.793 | 8.793 | 8.793 | 847 | -0.03(-0.37%) |
May 26, 2016 | 8.751 | 8.826 | 8.751 | 8.826 | 2,180 | +0.01(+0.09%) |
May 25, 2016 | 8.875 | 8.875 | 8.818 | 8.818 | 3,880 | -0.06(-0.65%) |
May 24, 2016 | 8.699 | 8.875 | 8.661 | 8.875 | 11,960 | +0.16(+1.80%) |
May 23, 2016 | 8.570 | 8.718 | 8.570 | 8.718 | 402 | +0.16(+1.83%) |
May 20, 2016 | 8.562 | 8.562 | 8.562 | 8.562 | 299 | -0.09(-1.04%) |
May 19, 2016 | 8.652 | 8.652 | 8.652 | 8.652 | 290 | +0.08(+0.95%) |
May 18, 2016 | 8.570 | 8.570 | 8.570 | 8.570 | 151 | +0.02(+0.19%) |
May 17, 2016 | 8.677 | 8.751 | 8.471 | 8.553 | 15,707 | -0.19(-2.17%) |
May 16, 2016 | 8.751 | 8.751 | 8.743 | 8.743 | 2,358 | +0.03(+0.38%) |
May 13, 2016 | 8.685 | 8.756 | 8.685 | 8.710 | 6,762 | +0.03(+0.38%) |
May 12, 2016 | 8.689 | 8.702 | 8.677 | 8.677 | 586 | -0.02(-0.28%) |
May 11, 2016 | 8.709 | 8.710 | 8.669 | 8.702 | 3,666 | +0.02(+0.29%) |
May 10, 2016 | 8.710 | 8.710 | 8.670 | 8.677 | 3,366 | -0.06(-0.66%) |
May 09, 2016 | 8.669 | 8.743 | 8.669 | 8.735 | 3,065 | -0.02(-0.28%) |
May 06, 2016 | 8.685 | 8.768 | 8.669 | 8.760 | 2,785 | +0.00(+0.00%) |
May 04, 2016 | 8.793 | 8.760 | 8.760 | 8.760 | 89 | +0.09(+1.05%) |
May 03, 2016 | 8.751 | 8.773 | 8.669 | 8.669 | 13,754 | -0.04(-0.47%) |
May 02, 2016 | 8.743 | 8.743 | 8.710 | 8.710 | 319 | +0.01(+0.10%) |
Apr 29, 2016 | 8.669 | 8.808 | 8.669 | 8.701 | 6,373 | +0.03(+0.38%) |
Apr 28, 2016 | 8.661 | 8.669 | 8.607 | 8.669 | 22,534 | +0.05(+0.63%) |
Apr 27, 2016 | 8.487 | 8.669 | 8.487 | 8.615 | 7,762 | -0.01(-0.15%) |
Apr 26, 2016 | 8.438 | 8.628 | 8.438 | 8.628 | 1,222 | +0.12(+1.46%) |
Apr 25, 2016 | 8.504 | 8.522 | 8.462 | 8.504 | 49,839 | -0.00(-0.04%) |
Apr 22, 2016 | 8.553 | 8.562 | 8.438 | 8.507 | 881 | -0.05(-0.53%) |
Apr 21, 2016 | 8.553 | 8.553 | 8.553 | 8.553 | 654 | +0.03(+0.37%) |
Apr 20, 2016 | 8.562 | 8.562 | 8.363 | 8.522 | 3,421 | +0.05(+0.60%) |
Apr 19, 2016 | 8.535 | 8.535 | 8.446 | 8.471 | 687 | +0.02(+0.29%) |
Apr 18, 2016 | 8.562 | 8.562 | 8.446 | 8.446 | 4,781 | -0.03(-0.39%) |
Apr 15, 2016 | 8.400 | 8.644 | 8.400 | 8.479 | 10,066 | +0.14(+1.68%) |
Apr 14, 2016 | 8.339 | 8.380 | 8.306 | 8.339 | 16,676 | +0.01(+0.10%) |
Apr 13, 2016 | 8.409 | 8.409 | 8.328 | 8.330 | 6,113 | -0.01(-0.10%) |
Apr 12, 2016 | 8.339 | 8.339 | 8.306 | 8.339 | 23,855 | -0.03(-0.39%) |
Apr 11, 2016 | 8.256 | 8.372 | 8.256 | 8.372 | 788 | -0.05(-0.57%) |
Apr 08, 2016 | 8.322 | 8.420 | 8.256 | 8.420 | 16,962 | +0.07(+0.78%) |
Apr 07, 2016 | 8.410 | 8.410 | 8.354 | 8.354 | 2,543 | -0.03(-0.31%) |
Apr 06, 2016 | 8.347 | 8.421 | 8.347 | 8.380 | 2,504 | -0.01(-0.10%) |
Apr 05, 2016 | 8.421 | 8.421 | 8.273 | 8.388 | 2,865 | -0.05(-0.59%) |
Apr 04, 2016 | 9.024 | 9.024 | 8.438 | 8.438 | 3,929 | -0.02(-0.29%) |
Apr 01, 2016 | 8.479 | 8.479 | 8.388 | 8.462 | 1,655 | +0.00(+0.00%) |
Mar 31, 2016 | 8.545 | 8.628 | 8.462 | 8.462 | 4,631 | +0.01(+0.10%) |
Mar 30, 2016 | 8.462 | 8.483 | 8.454 | 8.454 | 4,487 | +0.04(+0.49%) |
Mar 29, 2016 | 8.454 | 8.561 | 8.413 | 8.413 | 19,741 | -0.24(-2.74%) |
Mar 24, 2016 | 8.577 | 8.650 | 8.650 | 8.650 | 299 | +0.16(+1.85%) |
Mar 23, 2016 | 8.519 | 8.519 | 8.493 | 8.493 | 680 | -0.01(-0.12%) |
Mar 22, 2016 | 8.495 | 8.585 | 8.464 | 8.503 | 8,505 | +0.10(+1.17%) |
Mar 21, 2016 | 8.528 | 8.749 | 8.395 | 8.405 | 8,410 | -0.04(-0.46%) |
Mar 18, 2016 | 8.503 | 8.503 | 8.444 | 8.444 | 302 | -0.06(-0.70%) |
Mar 17, 2016 | 8.610 | 8.610 | 8.351 | 8.503 | 1,691 | -0.02(-0.19%) |
Mar 16, 2016 | 8.389 | 8.520 | 8.389 | 8.520 | 546 | -0.02(-0.29%) |
Mar 15, 2016 | 8.544 | 8.552 | 8.544 | 8.544 | 1,081 | -0.00(-0.02%) |
Mar 11, 2016 | 8.675 | 8.546 | 8.546 | 8.546 | 39 | -0.11(-1.30%) |
Mar 10, 2016 | 8.659 | 8.659 | 8.659 | 8.659 | 280 | -0.05(-0.56%) |
Mar 09, 2016 | 8.708 | 8.708 | 8.708 | 8.708 | 287 | -0.10(-1.11%) |
Mar 08, 2016 | 8.757 | 8.937 | 8.471 | 8.806 | 5,306 | -0.05(-0.55%) |
Mar 07, 2016 | 8.724 | 8.855 | 8.381 | 8.855 | 5,564 | -0.06(-0.64%) |
Mar 04, 2016 | 9.558 | 8.708 | 8.544 | 8.912 | 3,623 | +0.20(+2.35%) |
Mar 03, 2016 | 8.789 | 9.022 | 8.471 | 8.708 | 26,943 | -0.18(-2.02%) |
Mar 02, 2016 | 8.552 | 8.888 | 8.372 | 8.888 | 11,211 | +0.48(+5.74%) |