Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.110 | 8.221 | 8.086 | 8.208 | 187,491 | +0.09(+1.06%) |
May 27, 2016 | 8.135 | 8.123 | 8.123 | 8.123 | 99,839 | -0.05(-0.60%) |
May 26, 2016 | 8.172 | 8.208 | 8.129 | 8.172 | 91,079 | -0.01(-0.15%) |
May 25, 2016 | 8.086 | 8.221 | 8.069 | 8.184 | 80,641 | +0.09(+1.06%) |
May 24, 2016 | 8.061 | 8.184 | 8.000 | 8.098 | 171,432 | +0.10(+1.23%) |
May 23, 2016 | 8.061 | 8.073 | 7.975 | 8.000 | 123,500 | +0.02(+0.31%) |
May 20, 2016 | 7.951 | 7.988 | 7.914 | 7.975 | 164,239 | +0.05(+0.62%) |
May 19, 2016 | 7.938 | 8.000 | 7.877 | 7.926 | 204,376 | -0.09(-1.07%) |
May 18, 2016 | 8.098 | 8.208 | 7.951 | 8.012 | 197,341 | -0.15(-1.80%) |
May 17, 2016 | 8.319 | 8.331 | 8.098 | 8.159 | 163,942 | -0.16(-1.92%) |
May 16, 2016 | 8.282 | 8.379 | 8.282 | 8.319 | 100,803 | +0.04(+0.44%) |
May 13, 2016 | 8.270 | 8.331 | 8.208 | 8.282 | 168,474 | +0.01(+0.15%) |
May 12, 2016 | 8.282 | 8.380 | 8.208 | 8.270 | 247,777 | -0.02(-0.30%) |
May 11, 2016 | 8.245 | 8.343 | 8.196 | 8.294 | 146,723 | +0.06(+0.75%) |
May 10, 2016 | 8.319 | 8.331 | 8.184 | 8.233 | 133,714 | -0.04(-0.45%) |
May 09, 2016 | 8.172 | 8.294 | 8.159 | 8.270 | 157,410 | +0.10(+1.20%) |
May 06, 2016 | 8.000 | 8.196 | 7.988 | 8.172 | 193,641 | +0.16(+1.99%) |
May 05, 2016 | 8.000 | 8.159 | 8.000 | 8.012 | 230,944 | +0.00(+0.00%) |
May 04, 2016 | 7.816 | 8.037 | 7.816 | 8.012 | 135,156 | +0.13(+1.71%) |
May 03, 2016 | 7.902 | 7.951 | 7.767 | 7.877 | 217,944 | -0.06(-0.77%) |
May 02, 2016 | 7.975 | 8.037 | 7.853 | 7.938 | 222,130 | -0.04(-0.46%) |
Apr 29, 2016 | 8.012 | 8.061 | 7.889 | 7.975 | 339,310 | +0.01(+0.15%) |
Apr 28, 2016 | 8.061 | 8.184 | 7.951 | 7.963 | 433,041 | -0.27(-3.28%) |
Apr 27, 2016 | 8.245 | 8.294 | 8.159 | 8.233 | 222,538 | -0.17(-2.04%) |
Apr 26, 2016 | 8.270 | 8.405 | 8.208 | 8.405 | 225,129 | +0.15(+1.78%) |
Apr 25, 2016 | 8.270 | 8.270 | 8.159 | 8.257 | 154,567 | +0.04(+0.45%) |
Apr 22, 2016 | 8.233 | 8.257 | 8.184 | 8.221 | 107,321 | -0.01(-0.15%) |
Apr 21, 2016 | 8.307 | 8.319 | 8.196 | 8.233 | 149,037 | -0.06(-0.74%) |
Apr 20, 2016 | 8.282 | 8.368 | 8.233 | 8.294 | 201,214 | -0.02(-0.29%) |
Apr 19, 2016 | 8.331 | 8.392 | 8.282 | 8.319 | 161,058 | -0.01(-0.15%) |
Apr 18, 2016 | 8.307 | 8.343 | 8.233 | 8.331 | 161,612 | +0.02(+0.30%) |
Apr 15, 2016 | 8.356 | 8.392 | 8.294 | 8.307 | 117,747 | -0.06(-0.73%) |
Apr 14, 2016 | 8.356 | 8.423 | 8.282 | 8.368 | 236,898 | +0.02(+0.29%) |
Apr 13, 2016 | 8.307 | 8.343 | 8.270 | 8.343 | 103,984 | +0.05(+0.59%) |
Apr 12, 2016 | 8.270 | 8.343 | 8.233 | 8.294 | 122,974 | +0.01(+0.15%) |
Apr 11, 2016 | 8.245 | 8.319 | 8.208 | 8.282 | 167,914 | +0.09(+1.05%) |
Apr 08, 2016 | 8.282 | 8.319 | 8.196 | 8.196 | 86,344 | -0.06(-0.74%) |
Apr 07, 2016 | 8.196 | 8.257 | 8.172 | 8.257 | 130,540 | +0.02(+0.30%) |
Apr 06, 2016 | 8.245 | 8.270 | 8.159 | 8.233 | 123,578 | +0.01(+0.15%) |
Apr 05, 2016 | 8.135 | 8.221 | 8.110 | 8.221 | 224,353 | +0.06(+0.75%) |
Apr 04, 2016 | 8.196 | 8.208 | 8.135 | 8.159 | 131,266 | -0.04(-0.45%) |
Apr 01, 2016 | 8.110 | 8.221 | 8.073 | 8.196 | 159,723 | +0.04(+0.45%) |
Mar 31, 2016 | 8.147 | 8.245 | 8.147 | 8.159 | 440,924 | +0.00(+0.00%) |
Mar 30, 2016 | 8.159 | 8.257 | 8.098 | 8.159 | 174,365 | +0.00(+0.00%) |
Mar 29, 2016 | 8.005 | 8.195 | 7.945 | 8.159 | 248,521 | +0.14(+1.78%) |
Mar 28, 2016 | 8.040 | 8.052 | 7.914 | 8.017 | 130,714 | +0.01(+0.15%) |
Mar 24, 2016 | 7.886 | 8.005 | 8.005 | 8.005 | 140,910 | +0.10(+1.20%) |
Mar 23, 2016 | 8.124 | 8.136 | 7.910 | 7.910 | 184,640 | -0.23(-2.78%) |
Mar 22, 2016 | 8.088 | 8.183 | 8.040 | 8.136 | 113,047 | -0.01(-0.15%) |
Mar 21, 2016 | 8.171 | 8.207 | 8.040 | 8.147 | 304,811 | -0.08(-1.01%) |
Mar 18, 2016 | 8.195 | 8.231 | 8.112 | 8.231 | 421,988 | +0.10(+1.17%) |
Mar 17, 2016 | 7.910 | 8.171 | 7.850 | 8.136 | 257,088 | +0.20(+2.55%) |
Mar 16, 2016 | 7.814 | 7.933 | 7.755 | 7.933 | 106,695 | +0.12(+1.52%) |
Mar 15, 2016 | 7.933 | 7.957 | 7.803 | 7.814 | 117,030 | -0.15(-1.94%) |
Mar 14, 2016 | 7.993 | 8.017 | 7.874 | 7.969 | 133,188 | -0.02(-0.30%) |
Mar 11, 2016 | 7.850 | 8.005 | 7.803 | 7.993 | 157,325 | +0.18(+2.28%) |
Mar 10, 2016 | 7.779 | 7.827 | 7.624 | 7.814 | 218,742 | +0.04(+0.46%) |
Mar 09, 2016 | 7.826 | 7.874 | 7.719 | 7.779 | 126,575 | +0.01(+0.15%) |
Mar 08, 2016 | 7.933 | 7.957 | 7.719 | 7.767 | 186,654 | -0.19(-2.39%) |
Mar 07, 2016 | 7.886 | 7.957 | 7.826 | 7.957 | 146,268 | +0.08(+1.06%) |
Mar 04, 2016 | 7.838 | 7.969 | 7.803 | 7.874 | 295,461 | +0.01(+0.15%) |
Mar 03, 2016 | 7.660 | 7.874 | 7.600 | 7.862 | 284,944 | +0.23(+2.96%) |
Mar 02, 2016 | 7.577 | 7.648 | 7.529 | 7.636 | 163,925 | +0.05(+0.63%) |