Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.120 | 8.120 | 8.050 | 8.050 | 1,100 | -0.01(-0.12%) |
May 30, 2016 | 8.130 | 8.170 | 8.060 | 8.060 | 3,805 | -0.01(-0.12%) |
May 27, 2016 | 8.140 | 8.160 | 8.000 | 8.070 | 8,793 | -0.08(-0.98%) |
May 26, 2016 | 8.170 | 8.170 | 8.060 | 8.150 | 2,300 | +0.06(+0.74%) |
May 25, 2016 | 8.010 | 8.150 | 8.010 | 8.090 | 7,661 | +0.04(+0.50%) |
May 24, 2016 | 7.930 | 8.050 | 7.900 | 8.050 | 17,207 | +0.01(+0.12%) |
May 20, 2016 | 8.040 | 8.040 | 8.040 | 0 | +0.05(+0.63%) | |
May 19, 2016 | 7.980 | 8.150 | 7.900 | 7.990 | 12,830 | -0.07(-0.87%) |
May 18, 2016 | 8.060 | 8.110 | 8.000 | 8.060 | 17,910 | -0.09(-1.10%) |
May 17, 2016 | 8.280 | 8.280 | 8.120 | 8.150 | 13,350 | +0.03(+0.37%) |
May 16, 2016 | 8.320 | 8.320 | 8.050 | 8.120 | 13,367 | -0.10(-1.22%) |
May 13, 2016 | 8.170 | 8.380 | 8.150 | 8.220 | 67,167 | -0.05(-0.60%) |
May 12, 2016 | 8.350 | 8.420 | 8.250 | 8.270 | 72,451 | +0.01(+0.12%) |
May 11, 2016 | 8.500 | 8.700 | 8.220 | 8.260 | 119,775 | +0.31(+3.90%) |
May 10, 2016 | 8.020 | 8.020 | 7.900 | 7.950 | 12,070 | -0.03(-0.38%) |
May 09, 2016 | 7.980 | 8.010 | 7.950 | 7.980 | 9,305 | -0.03(-0.37%) |
May 06, 2016 | 7.950 | 8.060 | 7.950 | 8.010 | 11,070 | +0.05(+0.63%) |
May 05, 2016 | 8.000 | 8.000 | 7.930 | 7.960 | 12,030 | -0.08(-1.00%) |
May 04, 2016 | 8.040 | 8.060 | 7.960 | 8.040 | 23,240 | -0.02(-0.25%) |
May 03, 2016 | 8.310 | 8.310 | 8.060 | 8.060 | 35,637 | -0.34(-4.05%) |
May 02, 2016 | 8.230 | 8.470 | 8.230 | 8.400 | 29,729 | +0.07(+0.84%) |
Apr 29, 2016 | 8.360 | 8.390 | 8.300 | 8.330 | 5,374 | -0.03(-0.36%) |
Apr 28, 2016 | 8.290 | 8.490 | 8.290 | 8.360 | 12,898 | -0.09(-1.07%) |
Apr 27, 2016 | 8.050 | 8.450 | 8.050 | 8.450 | 27,554 | +0.26(+3.17%) |
Apr 26, 2016 | 8.160 | 8.260 | 8.130 | 8.190 | 18,680 | +0.02(+0.24%) |
Apr 25, 2016 | 8.340 | 8.340 | 8.040 | 8.170 | 19,815 | -0.26(-3.08%) |
Apr 22, 2016 | 8.410 | 8.580 | 8.410 | 8.430 | 34,520 | -0.07(-0.82%) |
Apr 21, 2016 | 8.330 | 8.590 | 8.330 | 8.500 | 44,033 | +0.08(+0.95%) |
Apr 20, 2016 | 8.380 | 8.490 | 8.310 | 8.420 | 46,040 | -0.05(-0.59%) |
Apr 19, 2016 | 8.400 | 8.590 | 8.370 | 8.470 | 72,645 | +0.08(+0.95%) |
Apr 18, 2016 | 8.210 | 8.470 | 8.210 | 8.390 | 36,269 | +0.09(+1.08%) |
Apr 15, 2016 | 8.050 | 8.320 | 8.050 | 8.300 | 48,383 | +0.04(+0.48%) |
Apr 14, 2016 | 8.020 | 8.380 | 8.020 | 8.260 | 62,035 | +0.24(+2.99%) |
Apr 13, 2016 | 8.000 | 8.100 | 7.870 | 8.020 | 57,740 | -0.03(-0.37%) |
Apr 12, 2016 | 8.040 | 8.100 | 7.960 | 8.050 | 60,919 | -0.06(-0.74%) |
Apr 11, 2016 | 8.010 | 8.250 | 7.960 | 8.110 | 40,969 | -0.16(-1.93%) |
Apr 08, 2016 | 8.170 | 8.300 | 8.060 | 8.270 | 34,678 | +0.01(+0.12%) |
Apr 07, 2016 | 7.990 | 8.260 | 7.850 | 8.260 | 105,464 | +0.28(+3.51%) |
Apr 06, 2016 | 7.640 | 7.990 | 7.640 | 7.980 | 36,161 | +0.26(+3.37%) |
Apr 05, 2016 | 7.860 | 7.860 | 7.650 | 7.720 | 12,096 | -0.16(-2.03%) |
Apr 04, 2016 | 7.840 | 7.900 | 7.800 | 7.880 | 23,821 | +0.00(+0.00%) |
Apr 01, 2016 | 7.650 | 7.900 | 7.650 | 7.880 | 28,679 | +0.11(+1.42%) |
Mar 31, 2016 | 7.770 | 7.800 | 7.600 | 7.770 | 21,015 | -0.01(-0.13%) |
Mar 30, 2016 | 7.750 | 7.820 | 7.580 | 7.780 | 41,329 | -0.03(-0.38%) |
Mar 29, 2016 | 7.470 | 7.820 | 7.470 | 7.810 | 24,490 | +0.31(+4.13%) |
Mar 28, 2016 | 7.670 | 7.690 | 7.500 | 7.500 | 13,031 | -0.08(-1.06%) |
Mar 24, 2016 | 7.580 | 7.580 | 7.580 | 0 | -0.08(-1.04%) | |
Mar 23, 2016 | 7.510 | 7.670 | 7.500 | 7.660 | 17,394 | +0.14(+1.86%) |
Mar 22, 2016 | 7.460 | 7.630 | 7.460 | 7.520 | 71,327 | -0.20(-2.59%) |
Mar 21, 2016 | 7.540 | 7.900 | 7.530 | 7.720 | 48,291 | -0.01(-0.13%) |
Mar 18, 2016 | 7.880 | 7.890 | 7.500 | 7.730 | 85,577 | +0.03(+0.39%) |
Mar 17, 2016 | 7.630 | 7.750 | 7.600 | 7.700 | 35,896 | -0.02(-0.26%) |
Mar 16, 2016 | 7.900 | 7.900 | 7.600 | 7.720 | 101,414 | -0.18(-2.28%) |
Mar 15, 2016 | 7.790 | 7.900 | 7.760 | 7.900 | 43,360 | +0.10(+1.28%) |
Mar 14, 2016 | 7.760 | 7.950 | 7.630 | 7.800 | 71,636 | +0.01(+0.13%) |
Mar 11, 2016 | 7.180 | 7.870 | 7.180 | 7.790 | 112,081 | +0.00(+0.00%) |
Mar 10, 2016 | 7.270 | 7.920 | 6.370 | 7.790 | 374,906 | -0.24(-2.99%) |
Mar 09, 2016 | 7.860 | 8.080 | 7.830 | 8.030 | 56,971 | -0.11(-1.35%) |
Mar 08, 2016 | 8.270 | 8.270 | 8.050 | 8.140 | 18,705 | -0.09(-1.09%) |
Mar 07, 2016 | 8.080 | 8.240 | 8.000 | 8.230 | 32,375 | +0.21(+2.62%) |
Mar 04, 2016 | 8.020 | 8.100 | 7.960 | 8.020 | 38,150 | -0.08(-0.99%) |
Mar 03, 2016 | 8.280 | 8.340 | 8.000 | 8.100 | 76,185 | -0.36(-4.26%) |
Mar 02, 2016 | 8.180 | 8.460 | 8.070 | 8.460 | 18,970 | +0.06(+0.71%) |