Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.680 | 8.690 | 8.530 | 8.550 | 422,078 | -0.09(-1.04%) |
May 30, 2016 | 8.710 | 8.710 | 8.620 | 8.640 | 82,521 | +0.00(+0.00%) |
May 27, 2016 | 8.600 | 8.700 | 8.600 | 8.640 | 184,076 | +0.02(+0.23%) |
May 26, 2016 | 8.740 | 8.760 | 8.590 | 8.620 | 602,448 | -0.06(-0.69%) |
May 25, 2016 | 8.660 | 8.730 | 8.620 | 8.680 | 310,658 | +0.05(+0.58%) |
May 24, 2016 | 8.630 | 8.670 | 8.600 | 8.630 | 321,412 | +0.02(+0.23%) |
May 20, 2016 | 8.610 | 8.610 | 8.610 | 0 | -0.16(-1.82%) | |
May 19, 2016 | 8.650 | 8.820 | 8.630 | 8.770 | 231,974 | +0.08(+0.92%) |
May 18, 2016 | 8.860 | 8.860 | 8.640 | 8.690 | 195,940 | -0.16(-1.81%) |
May 17, 2016 | 8.970 | 8.970 | 8.810 | 8.850 | 119,466 | -0.10(-1.12%) |
May 16, 2016 | 8.790 | 8.960 | 8.740 | 8.950 | 244,526 | +0.21(+2.40%) |
May 13, 2016 | 8.700 | 8.810 | 8.640 | 8.740 | 354,664 | +0.00(+0.00%) |
May 12, 2016 | 8.390 | 8.770 | 8.390 | 8.740 | 448,710 | +0.45(+5.43%) |
May 11, 2016 | 8.180 | 8.350 | 8.160 | 8.290 | 125,304 | +0.05(+0.61%) |
May 10, 2016 | 8.150 | 8.270 | 8.140 | 8.240 | 350,061 | +0.10(+1.23%) |
May 09, 2016 | 8.340 | 8.350 | 8.100 | 8.140 | 241,102 | -0.16(-1.93%) |
May 06, 2016 | 8.450 | 8.450 | 8.250 | 8.300 | 197,860 | -0.12(-1.43%) |
May 05, 2016 | 8.300 | 8.450 | 8.260 | 8.420 | 167,180 | +0.16(+1.94%) |
May 04, 2016 | 8.240 | 8.330 | 8.190 | 8.260 | 170,967 | -0.01(-0.12%) |
May 03, 2016 | 8.380 | 8.390 | 8.190 | 8.270 | 844,187 | -0.18(-2.13%) |
May 02, 2016 | 8.600 | 8.600 | 8.420 | 8.450 | 197,579 | -0.11(-1.29%) |
Apr 29, 2016 | 8.590 | 8.660 | 8.560 | 8.560 | 91,292 | +0.02(+0.23%) |
Apr 28, 2016 | 8.680 | 8.740 | 8.520 | 8.540 | 183,988 | -0.18(-2.06%) |
Apr 27, 2016 | 8.670 | 8.840 | 8.660 | 8.720 | 253,070 | +0.04(+0.46%) |
Apr 26, 2016 | 8.790 | 8.800 | 8.660 | 8.680 | 153,844 | -0.07(-0.80%) |
Apr 25, 2016 | 8.740 | 8.770 | 8.600 | 8.750 | 189,725 | +0.01(+0.11%) |
Apr 22, 2016 | 8.660 | 8.810 | 8.660 | 8.740 | 150,632 | +0.06(+0.69%) |
Apr 21, 2016 | 8.710 | 8.750 | 8.600 | 8.680 | 192,514 | +0.00(+0.00%) |
Apr 20, 2016 | 8.800 | 8.970 | 8.650 | 8.680 | 655,693 | -0.18(-2.03%) |
Apr 19, 2016 | 8.840 | 8.930 | 8.750 | 8.860 | 403,217 | +0.05(+0.57%) |
Apr 18, 2016 | 8.720 | 8.830 | 8.710 | 8.810 | 371,779 | +0.07(+0.80%) |
Apr 15, 2016 | 8.500 | 8.780 | 8.490 | 8.740 | 413,163 | +0.27(+3.19%) |
Apr 14, 2016 | 8.880 | 8.880 | 8.370 | 8.470 | 569,445 | -0.41(-4.62%) |
Apr 13, 2016 | 8.760 | 9.080 | 8.750 | 8.880 | 508,947 | +0.12(+1.37%) |
Apr 12, 2016 | 8.640 | 8.770 | 8.580 | 8.760 | 275,226 | +0.17(+1.98%) |
Apr 11, 2016 | 8.720 | 8.740 | 8.510 | 8.590 | 236,724 | -0.10(-1.15%) |
Apr 08, 2016 | 8.660 | 8.720 | 8.620 | 8.690 | 202,855 | +0.04(+0.46%) |
Apr 07, 2016 | 8.700 | 8.720 | 8.610 | 8.650 | 230,440 | -0.08(-0.92%) |
Apr 06, 2016 | 8.710 | 8.810 | 8.700 | 8.730 | 183,690 | -0.03(-0.34%) |
Apr 05, 2016 | 8.750 | 8.850 | 8.700 | 8.760 | 467,678 | -0.03(-0.34%) |
Apr 04, 2016 | 8.870 | 8.890 | 8.710 | 8.790 | 278,242 | -0.09(-1.01%) |
Apr 01, 2016 | 8.960 | 9.010 | 8.830 | 8.880 | 436,784 | -0.15(-1.66%) |
Mar 31, 2016 | 8.750 | 9.070 | 8.750 | 9.030 | 296,249 | +0.25(+2.85%) |
Mar 30, 2016 | 8.730 | 8.820 | 8.620 | 8.780 | 389,671 | +0.09(+1.04%) |
Mar 29, 2016 | 8.460 | 8.730 | 8.370 | 8.690 | 389,073 | +0.23(+2.72%) |
Mar 28, 2016 | 8.480 | 8.480 | 8.380 | 8.460 | 92,583 | +0.00(+0.00%) |
Mar 24, 2016 | 8.460 | 8.460 | 8.460 | 0 | -0.08(-0.94%) | |
Mar 23, 2016 | 8.680 | 8.700 | 8.530 | 8.540 | 110,470 | -0.19(-2.18%) |
Mar 22, 2016 | 8.800 | 8.800 | 8.600 | 8.730 | 280,440 | -0.07(-0.80%) |
Mar 21, 2016 | 8.760 | 8.810 | 8.680 | 8.800 | 124,807 | +0.05(+0.57%) |
Mar 18, 2016 | 8.600 | 8.750 | 8.510 | 8.750 | 362,989 | +0.22(+2.58%) |
Mar 17, 2016 | 8.460 | 8.550 | 8.430 | 8.530 | 210,784 | +0.13(+1.55%) |
Mar 16, 2016 | 8.340 | 8.480 | 8.310 | 8.400 | 564,016 | +0.06(+0.72%) |
Mar 15, 2016 | 8.340 | 8.390 | 8.300 | 8.340 | 127,582 | -0.04(-0.48%) |
Mar 14, 2016 | 8.480 | 8.490 | 8.300 | 8.380 | 393,459 | -0.06(-0.71%) |
Mar 11, 2016 | 8.670 | 8.670 | 8.360 | 8.440 | 324,618 | -0.15(-1.75%) |
Mar 10, 2016 | 8.480 | 8.920 | 8.470 | 8.590 | 622,059 | +0.30(+3.62%) |
Mar 09, 2016 | 8.610 | 8.690 | 8.250 | 8.290 | 233,477 | -0.25(-2.93%) |
Mar 08, 2016 | 8.470 | 8.670 | 8.440 | 8.540 | 509,458 | +0.08(+0.95%) |
Mar 07, 2016 | 8.320 | 8.490 | 8.280 | 8.460 | 222,481 | +0.16(+1.93%) |
Mar 04, 2016 | 8.050 | 8.320 | 8.050 | 8.300 | 345,544 | +0.27(+3.36%) |
Mar 03, 2016 | 7.770 | 8.060 | 7.770 | 8.030 | 624,299 | +0.25(+3.21%) |
Mar 02, 2016 | 7.880 | 7.880 | 7.780 | 7.780 | 174,269 | -0.05(-0.64%) |