Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.396 | 8.420 | 8.298 | 8.371 | 4,385,394 | -0.01(-0.10%) |
May 27, 2016 | 8.380 | 8.380 | 8.380 | 8.380 | 2,282,597 | +0.03(+0.39%) |
May 26, 2016 | 8.396 | 8.489 | 8.339 | 8.347 | 3,413,921 | -0.05(-0.58%) |
May 25, 2016 | 8.315 | 8.444 | 8.306 | 8.396 | 3,279,471 | +0.09(+1.07%) |
May 24, 2016 | 8.250 | 8.343 | 8.205 | 8.306 | 3,624,366 | +0.11(+1.28%) |
May 23, 2016 | 8.234 | 8.274 | 8.185 | 8.201 | 3,415,260 | -0.03(-0.39%) |
May 20, 2016 | 8.290 | 8.323 | 8.201 | 8.234 | 3,304,330 | -0.03(-0.39%) |
May 19, 2016 | 8.226 | 8.290 | 8.189 | 8.266 | 2,269,544 | +0.00(+0.00%) |
May 18, 2016 | 8.282 | 8.404 | 8.244 | 8.266 | 3,199,314 | -0.21(-2.48%) |
May 17, 2016 | 8.590 | 8.695 | 8.428 | 8.476 | 4,574,612 | -0.03(-0.38%) |
May 16, 2016 | 8.460 | 8.545 | 8.428 | 8.509 | 2,535,207 | +0.04(+0.48%) |
May 13, 2016 | 8.485 | 8.549 | 8.436 | 8.468 | 5,744,750 | +0.01(+0.10%) |
May 12, 2016 | 8.355 | 8.501 | 8.323 | 8.460 | 5,780,301 | +0.21(+2.55%) |
May 11, 2016 | 8.752 | 8.756 | 8.229 | 8.250 | 15,292,443 | -0.80(-8.86%) |
May 10, 2016 | 8.954 | 9.092 | 8.873 | 9.051 | 6,097,878 | +0.14(+1.54%) |
May 09, 2016 | 8.857 | 8.930 | 8.800 | 8.914 | 5,137,212 | +0.03(+0.36%) |
May 06, 2016 | 8.978 | 9.003 | 8.784 | 8.881 | 4,699,219 | -0.11(-1.17%) |
May 05, 2016 | 9.140 | 9.213 | 8.946 | 8.987 | 2,702,547 | -0.10(-1.07%) |
May 04, 2016 | 8.995 | 9.124 | 8.931 | 9.084 | 1,996,831 | +0.01(+0.09%) |
May 03, 2016 | 9.108 | 9.154 | 9.027 | 9.076 | 3,673,992 | -0.06(-0.62%) |
May 02, 2016 | 8.833 | 9.165 | 8.833 | 9.132 | 4,284,375 | +0.34(+3.87%) |
Apr 29, 2016 | 8.930 | 8.987 | 8.752 | 8.792 | 2,858,286 | -0.15(-1.72%) |
Apr 28, 2016 | 8.946 | 9.035 | 8.869 | 8.946 | 1,924,612 | -0.05(-0.54%) |
Apr 27, 2016 | 8.914 | 9.011 | 8.857 | 8.995 | 2,818,014 | +0.06(+0.63%) |
Apr 26, 2016 | 8.857 | 8.958 | 8.825 | 8.938 | 2,377,094 | +0.08(+0.91%) |
Apr 25, 2016 | 8.946 | 8.946 | 8.841 | 8.857 | 2,218,280 | -0.08(-0.91%) |
Apr 22, 2016 | 8.841 | 8.946 | 8.841 | 8.938 | 3,066,514 | +0.08(+0.91%) |
Apr 21, 2016 | 9.011 | 9.027 | 8.841 | 8.857 | 1,804,556 | -0.15(-1.62%) |
Apr 20, 2016 | 8.873 | 9.067 | 8.857 | 9.003 | 2,376,969 | +0.15(+1.74%) |
Apr 19, 2016 | 8.889 | 8.970 | 8.837 | 8.849 | 2,658,093 | -0.04(-0.46%) |
Apr 18, 2016 | 8.841 | 8.946 | 8.784 | 8.889 | 3,185,423 | +0.00(+0.00%) |
Apr 15, 2016 | 8.776 | 8.889 | 8.768 | 8.889 | 3,278,663 | +0.11(+1.20%) |
Apr 14, 2016 | 8.946 | 8.962 | 8.760 | 8.784 | 4,412,288 | -0.14(-1.54%) |
Apr 13, 2016 | 8.995 | 9.067 | 8.897 | 8.922 | 3,842,632 | -0.02(-0.18%) |
Apr 12, 2016 | 8.946 | 8.991 | 8.869 | 8.938 | 3,246,984 | -0.02(-0.27%) |
Apr 11, 2016 | 8.914 | 9.084 | 8.889 | 8.962 | 4,410,703 | +0.09(+1.00%) |
Apr 08, 2016 | 8.906 | 8.954 | 8.849 | 8.873 | 2,481,652 | -0.01(-0.09%) |
Apr 07, 2016 | 8.954 | 8.989 | 8.833 | 8.881 | 3,008,328 | -0.12(-1.35%) |
Apr 06, 2016 | 8.906 | 9.019 | 8.865 | 9.003 | 4,781,716 | +0.11(+1.28%) |
Apr 05, 2016 | 8.800 | 8.942 | 8.744 | 8.889 | 5,517,000 | +0.09(+1.01%) |
Apr 04, 2016 | 8.889 | 8.897 | 8.740 | 8.800 | 3,069,933 | -0.10(-1.09%) |
Apr 01, 2016 | 8.776 | 8.906 | 8.752 | 8.897 | 5,720,444 | +0.08(+0.92%) |
Mar 31, 2016 | 8.768 | 8.873 | 8.679 | 8.816 | 3,802,150 | +0.02(+0.23%) |
Mar 30, 2016 | 8.825 | 8.881 | 8.711 | 8.796 | 5,274,156 | +0.03(+0.32%) |
Mar 29, 2016 | 8.590 | 8.784 | 8.566 | 8.768 | 5,139,874 | +0.18(+2.07%) |
Mar 28, 2016 | 8.444 | 8.642 | 8.420 | 8.590 | 4,246,647 | +0.15(+1.82%) |
Mar 24, 2016 | 8.331 | 8.436 | 8.436 | 8.436 | 3,129,956 | +0.05(+0.58%) |
Mar 23, 2016 | 8.493 | 8.493 | 8.315 | 8.387 | 4,080,511 | -0.14(-1.66%) |
Mar 22, 2016 | 8.501 | 8.566 | 8.428 | 8.529 | 4,806,197 | -0.02(-0.24%) |
Mar 21, 2016 | 8.404 | 8.582 | 8.355 | 8.549 | 6,570,843 | +0.15(+1.73%) |
Mar 18, 2016 | 8.371 | 8.436 | 8.304 | 8.404 | 4,254,067 | +0.12(+1.47%) |
Mar 17, 2016 | 8.258 | 8.420 | 8.209 | 8.282 | 4,846,388 | +0.01(+0.10%) |
Mar 16, 2016 | 8.031 | 8.347 | 7.987 | 8.274 | 8,289,267 | +0.22(+2.71%) |
Mar 15, 2016 | 7.894 | 8.153 | 7.869 | 8.055 | 8,846,219 | +0.12(+1.53%) |
Mar 14, 2016 | 7.780 | 7.975 | 7.780 | 7.934 | 3,527,312 | +0.13(+1.66%) |
Mar 11, 2016 | 7.748 | 7.869 | 7.659 | 7.805 | 3,033,211 | +0.13(+1.69%) |
Mar 10, 2016 | 7.691 | 7.748 | 7.651 | 7.675 | 4,633,629 | +0.04(+0.53%) |
Mar 09, 2016 | 7.732 | 7.764 | 7.598 | 7.634 | 5,140,859 | +0.03(+0.43%) |
Mar 08, 2016 | 7.732 | 7.780 | 7.586 | 7.602 | 3,113,761 | -0.20(-2.59%) |
Mar 07, 2016 | 7.764 | 7.948 | 7.715 | 7.805 | 5,015,376 | +0.04(+0.52%) |
Mar 04, 2016 | 7.877 | 7.966 | 7.643 | 7.764 | 8,392,663 | -0.13(-1.64%) |
Mar 03, 2016 | 7.707 | 7.926 | 7.683 | 7.894 | 6,127,861 | +0.17(+2.20%) |
Mar 02, 2016 | 7.740 | 7.825 | 7.675 | 7.724 | 3,349,860 | -0.03(-0.42%) |