Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.360 | 8.380 | 8.060 | 8.130 | 103,056 | -0.17(-2.05%) |
May 27, 2016 | 8.100 | 8.300 | 8.300 | 8.300 | 30,100 | +0.20(+2.47%) |
May 26, 2016 | 8.260 | 8.260 | 8.010 | 8.100 | 43,207 | -0.16(-1.94%) |
May 25, 2016 | 8.180 | 8.290 | 8.170 | 8.260 | 121,916 | +0.09(+1.10%) |
May 24, 2016 | 8.270 | 8.300 | 8.050 | 8.170 | 71,275 | +0.01(+0.12%) |
May 23, 2016 | 8.140 | 8.270 | 8.130 | 8.160 | 24,937 | -0.04(-0.49%) |
May 20, 2016 | 8.210 | 8.225 | 8.010 | 8.200 | 43,115 | +0.03(+0.37%) |
May 19, 2016 | 8.080 | 8.210 | 7.900 | 8.170 | 196,287 | -0.10(-1.21%) |
May 18, 2016 | 8.180 | 8.480 | 8.070 | 8.270 | 30,367 | +0.04(+0.49%) |
May 17, 2016 | 8.400 | 8.630 | 8.200 | 8.230 | 50,907 | -0.14(-1.67%) |
May 16, 2016 | 8.270 | 8.580 | 8.270 | 8.370 | 42,761 | +0.09(+1.09%) |
May 13, 2016 | 8.340 | 8.400 | 8.250 | 8.280 | 45,068 | -0.05(-0.60%) |
May 12, 2016 | 9.210 | 9.210 | 8.280 | 8.330 | 151,862 | -0.83(-9.06%) |
May 11, 2016 | 8.620 | 9.250 | 8.420 | 9.160 | 74,243 | +0.53(+6.14%) |
May 10, 2016 | 8.480 | 8.650 | 8.180 | 8.630 | 54,716 | +0.31(+3.73%) |
May 09, 2016 | 8.300 | 8.510 | 8.130 | 8.320 | 36,000 | +0.01(+0.12%) |
May 06, 2016 | 8.280 | 8.390 | 8.070 | 8.310 | 33,442 | -0.02(-0.24%) |
May 05, 2016 | 8.330 | 8.440 | 8.170 | 8.330 | 30,949 | +0.13(+1.59%) |
May 04, 2016 | 8.210 | 8.400 | 8.140 | 8.200 | 28,453 | -0.06(-0.73%) |
May 03, 2016 | 8.310 | 8.420 | 8.060 | 8.260 | 47,980 | -0.18(-2.13%) |
May 02, 2016 | 8.660 | 8.660 | 8.190 | 8.440 | 47,131 | -0.13(-1.52%) |
Apr 29, 2016 | 8.820 | 8.970 | 8.510 | 8.570 | 84,271 | -0.31(-3.49%) |
Apr 28, 2016 | 8.890 | 9.120 | 8.770 | 8.880 | 50,362 | -0.01(-0.11%) |
Apr 27, 2016 | 9.110 | 9.110 | 8.820 | 8.890 | 30,955 | -0.23(-2.52%) |
Apr 26, 2016 | 9.210 | 9.210 | 9.015 | 9.120 | 46,896 | -0.08(-0.87%) |
Apr 25, 2016 | 9.190 | 9.240 | 9.070 | 9.200 | 34,156 | -0.01(-0.11%) |
Apr 22, 2016 | 9.230 | 9.250 | 8.940 | 9.210 | 90,421 | +0.02(+0.22%) |
Apr 21, 2016 | 9.170 | 9.290 | 9.110 | 9.190 | 120,170 | +0.02(+0.22%) |
Apr 20, 2016 | 8.870 | 9.299 | 8.860 | 9.170 | 40,458 | +0.03(+0.33%) |
Apr 19, 2016 | 9.060 | 9.250 | 8.950 | 9.140 | 90,399 | +0.07(+0.77%) |
Apr 18, 2016 | 9.010 | 9.285 | 9.010 | 9.070 | 56,814 | -0.02(-0.22%) |
Apr 15, 2016 | 9.160 | 9.250 | 9.020 | 9.090 | 105,682 | -0.13(-1.41%) |
Apr 14, 2016 | 8.950 | 9.300 | 8.850 | 9.220 | 31,991 | +0.24(+2.67%) |
Apr 13, 2016 | 8.790 | 9.170 | 8.620 | 8.980 | 64,897 | +0.23(+2.63%) |
Apr 12, 2016 | 8.650 | 8.870 | 8.440 | 8.750 | 52,748 | +0.09(+1.04%) |
Apr 11, 2016 | 8.930 | 8.930 | 8.480 | 8.660 | 55,981 | -0.16(-1.81%) |
Apr 08, 2016 | 9.330 | 9.330 | 8.630 | 8.820 | 131,950 | -0.41(-4.44%) |
Apr 07, 2016 | 9.270 | 9.330 | 9.010 | 9.230 | 160,554 | -0.11(-1.18%) |
Apr 06, 2016 | 9.010 | 9.548 | 8.970 | 9.340 | 129,201 | +0.32(+3.55%) |
Apr 05, 2016 | 9.220 | 9.480 | 8.890 | 9.020 | 59,658 | -0.24(-2.59%) |
Apr 04, 2016 | 9.400 | 9.710 | 9.250 | 9.260 | 113,775 | -0.16(-1.70%) |
Apr 01, 2016 | 8.990 | 9.470 | 8.990 | 9.420 | 52,189 | +0.35(+3.86%) |
Mar 31, 2016 | 9.130 | 9.540 | 8.955 | 9.070 | 95,214 | -0.09(-0.98%) |
Mar 30, 2016 | 9.010 | 9.300 | 8.920 | 9.160 | 128,791 | +0.27(+3.04%) |
Mar 29, 2016 | 8.730 | 9.110 | 8.210 | 8.890 | 83,197 | +0.18(+2.07%) |
Mar 28, 2016 | 8.800 | 8.990 | 8.375 | 8.710 | 28,369 | -0.03(-0.34%) |
Mar 24, 2016 | 8.690 | 8.740 | 8.740 | 8.740 | 19,500 | +0.01(+0.11%) |
Mar 23, 2016 | 9.160 | 9.200 | 8.580 | 8.730 | 63,111 | -0.51(-5.52%) |
Mar 22, 2016 | 9.200 | 9.430 | 9.080 | 9.240 | 43,620 | -0.03(-0.32%) |
Mar 21, 2016 | 9.150 | 9.730 | 9.150 | 9.270 | 113,378 | +0.12(+1.31%) |
Mar 18, 2016 | 8.580 | 9.300 | 8.400 | 9.150 | 541,238 | +0.63(+7.39%) |
Mar 17, 2016 | 8.510 | 8.580 | 8.300 | 8.520 | 48,073 | -0.02(-0.23%) |
Mar 16, 2016 | 8.500 | 8.800 | 8.320 | 8.540 | 85,195 | -0.02(-0.23%) |
Mar 15, 2016 | 8.950 | 8.950 | 8.422 | 8.560 | 100,619 | -0.37(-4.14%) |
Mar 14, 2016 | 8.750 | 9.200 | 8.740 | 8.930 | 61,757 | +0.24(+2.76%) |
Mar 11, 2016 | 8.750 | 8.950 | 8.490 | 8.690 | 161,718 | +0.09(+1.05%) |
Mar 10, 2016 | 8.850 | 9.060 | 8.280 | 8.600 | 590,945 | -0.19(-2.16%) |
Mar 09, 2016 | 9.610 | 9.610 | 8.450 | 8.790 | 193,087 | +0.02(+0.23%) |
Mar 08, 2016 | 9.340 | 9.380 | 8.770 | 8.770 | 91,890 | -0.47(-5.09%) |
Mar 07, 2016 | 8.900 | 9.580 | 8.650 | 9.240 | 89,097 | +0.22(+2.44%) |
Mar 04, 2016 | 8.700 | 8.950 | 8.577 | 9.020 | 166,091 | +0.33(+3.80%) |
Mar 03, 2016 | 8.650 | 8.870 | 7.888 | 8.690 | 66,712 | +0.00(+0.00%) |
Mar 02, 2016 | 8.390 | 8.900 | 7.905 | 8.690 | 107,053 | +0.28(+3.33%) |