Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.341 | 8.501 | 8.153 | 8.466 | 172,121 | +0.12(+1.39%) |
May 27, 2016 | 8.082 | 8.350 | 8.350 | 8.350 | 207,948 | +0.27(+3.31%) |
May 26, 2016 | 8.100 | 8.216 | 7.864 | 8.082 | 172,688 | +0.04(+0.44%) |
May 25, 2016 | 8.367 | 8.439 | 7.903 | 8.046 | 327,842 | -0.23(-2.80%) |
May 24, 2016 | 8.055 | 8.287 | 7.858 | 8.278 | 146,581 | +0.32(+4.04%) |
May 23, 2016 | 8.153 | 8.153 | 7.903 | 7.957 | 128,707 | -0.23(-2.84%) |
May 20, 2016 | 8.082 | 8.287 | 7.957 | 8.189 | 106,472 | +0.16(+2.00%) |
May 19, 2016 | 8.180 | 8.180 | 7.863 | 8.028 | 150,657 | -0.22(-2.71%) |
May 18, 2016 | 8.180 | 8.350 | 8.074 | 8.251 | 149,665 | +0.01(+0.11%) |
May 17, 2016 | 8.135 | 8.430 | 8.100 | 8.242 | 168,538 | +0.10(+1.21%) |
May 16, 2016 | 7.983 | 8.251 | 7.975 | 8.144 | 93,715 | +0.17(+2.13%) |
May 13, 2016 | 7.948 | 8.086 | 7.912 | 7.975 | 113,499 | -0.04(-0.45%) |
May 12, 2016 | 7.930 | 8.278 | 7.894 | 8.010 | 193,473 | +0.12(+1.47%) |
May 11, 2016 | 7.947 | 8.085 | 7.868 | 7.894 | 137,369 | -0.11(-1.32%) |
May 10, 2016 | 7.535 | 8.061 | 7.447 | 7.999 | 195,728 | +0.51(+6.79%) |
May 09, 2016 | 7.587 | 7.622 | 7.245 | 7.491 | 134,063 | -0.10(-1.27%) |
May 06, 2016 | 7.517 | 7.684 | 7.114 | 7.587 | 193,342 | +0.03(+0.35%) |
May 05, 2016 | 7.815 | 7.885 | 7.526 | 7.561 | 235,267 | -0.37(-4.65%) |
May 04, 2016 | 7.833 | 8.140 | 7.736 | 7.929 | 206,838 | +0.09(+1.12%) |
May 03, 2016 | 7.973 | 8.021 | 7.675 | 7.842 | 182,821 | -0.24(-2.93%) |
May 02, 2016 | 8.157 | 8.201 | 7.938 | 8.078 | 182,134 | -0.12(-1.50%) |
Apr 29, 2016 | 8.201 | 8.403 | 8.043 | 8.201 | 157,351 | -0.03(-0.32%) |
Apr 28, 2016 | 8.140 | 8.368 | 8.096 | 8.227 | 259,033 | +0.05(+0.64%) |
Apr 27, 2016 | 8.385 | 8.473 | 8.061 | 8.175 | 301,564 | -0.19(-2.31%) |
Apr 26, 2016 | 8.271 | 8.429 | 8.219 | 8.368 | 167,183 | +0.10(+1.17%) |
Apr 25, 2016 | 8.482 | 8.482 | 8.214 | 8.271 | 92,281 | -0.23(-2.68%) |
Apr 22, 2016 | 8.227 | 8.526 | 8.192 | 8.499 | 231,249 | +0.17(+2.00%) |
Apr 21, 2016 | 8.675 | 8.727 | 8.315 | 8.333 | 177,240 | -0.35(-4.04%) |
Apr 20, 2016 | 8.412 | 8.736 | 8.342 | 8.684 | 160,402 | +0.25(+2.91%) |
Apr 19, 2016 | 8.482 | 8.578 | 8.333 | 8.438 | 184,926 | +0.00(+0.00%) |
Apr 18, 2016 | 8.157 | 8.552 | 8.070 | 8.438 | 291,938 | +0.18(+2.23%) |
Apr 15, 2016 | 8.008 | 8.359 | 7.894 | 8.254 | 292,968 | +0.18(+2.17%) |
Apr 14, 2016 | 7.894 | 8.184 | 7.806 | 8.078 | 212,993 | +0.20(+2.56%) |
Apr 13, 2016 | 7.771 | 7.894 | 7.728 | 7.877 | 157,953 | +0.12(+1.58%) |
Apr 12, 2016 | 7.491 | 7.806 | 7.482 | 7.754 | 143,439 | +0.27(+3.63%) |
Apr 11, 2016 | 7.307 | 7.561 | 7.298 | 7.482 | 155,373 | +0.21(+2.90%) |
Apr 08, 2016 | 6.903 | 7.315 | 6.903 | 7.271 | 162,280 | +0.45(+6.56%) |
Apr 07, 2016 | 6.912 | 6.982 | 6.736 | 6.824 | 210,478 | -0.17(-2.38%) |
Apr 06, 2016 | 7.140 | 7.140 | 6.921 | 6.991 | 123,174 | -0.11(-1.48%) |
Apr 05, 2016 | 6.885 | 7.114 | 6.842 | 7.096 | 160,819 | +0.19(+2.80%) |
Apr 04, 2016 | 7.105 | 7.201 | 6.885 | 6.903 | 143,911 | -0.20(-2.84%) |
Apr 01, 2016 | 7.324 | 7.333 | 7.017 | 7.105 | 221,342 | -0.31(-4.14%) |
Mar 31, 2016 | 7.315 | 7.570 | 7.315 | 7.412 | 189,084 | +0.11(+1.44%) |
Mar 30, 2016 | 7.210 | 7.377 | 7.114 | 7.307 | 137,737 | +0.18(+2.46%) |
Mar 29, 2016 | 7.078 | 7.166 | 6.771 | 7.131 | 257,444 | +0.01(+0.12%) |
Mar 28, 2016 | 7.035 | 7.131 | 6.938 | 7.122 | 197,567 | +0.09(+1.25%) |
Mar 24, 2016 | 6.894 | 7.035 | 7.035 | 7.035 | 336,095 | +0.05(+0.75%) |
Mar 23, 2016 | 7.245 | 7.307 | 6.859 | 6.982 | 268,616 | -0.32(-4.44%) |
Mar 22, 2016 | 7.421 | 7.526 | 7.228 | 7.307 | 181,626 | -0.18(-2.34%) |
Mar 21, 2016 | 7.684 | 7.684 | 7.412 | 7.482 | 184,626 | -0.25(-3.18%) |
Mar 18, 2016 | 7.973 | 8.262 | 7.514 | 7.728 | 425,061 | -0.16(-2.00%) |
Mar 17, 2016 | 7.561 | 7.960 | 7.543 | 7.885 | 172,444 | +0.35(+4.66%) |
Mar 16, 2016 | 7.377 | 7.763 | 7.368 | 7.535 | 297,259 | +0.15(+2.02%) |
Mar 15, 2016 | 7.438 | 7.517 | 7.254 | 7.385 | 156,173 | -0.05(-0.71%) |
Mar 14, 2016 | 7.499 | 7.587 | 7.297 | 7.438 | 146,697 | -0.11(-1.40%) |
Mar 11, 2016 | 7.508 | 7.710 | 7.438 | 7.543 | 138,601 | +0.11(+1.42%) |
Mar 10, 2016 | 7.499 | 7.649 | 7.245 | 7.438 | 165,126 | -0.04(-0.59%) |
Mar 09, 2016 | 7.289 | 7.605 | 7.219 | 7.482 | 253,213 | +0.25(+3.39%) |
Mar 08, 2016 | 7.771 | 7.771 | 7.201 | 7.236 | 320,625 | -0.61(-7.72%) |
Mar 07, 2016 | 7.754 | 8.078 | 7.728 | 7.842 | 204,282 | +0.07(+0.90%) |
Mar 04, 2016 | 7.701 | 7.982 | 7.622 | 7.771 | 201,983 | +0.17(+2.19%) |
Mar 03, 2016 | 7.263 | 7.719 | 7.263 | 7.605 | 351,809 | +0.40(+5.60%) |
Mar 02, 2016 | 7.192 | 7.402 | 7.184 | 7.201 | 656,622 | +0.03(+0.37%) |