Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.911 | 8.300 | 7.901 | 8.000 | 26,776 | +0.09(+1.14%) |
May 27, 2016 | 7.800 | 7.910 | 7.910 | 7.910 | 3,290 | +0.08(+1.02%) |
May 26, 2016 | 7.900 | 8.100 | 7.800 | 7.830 | 5,017 | -0.07(-0.89%) |
May 25, 2016 | 8.025 | 8.098 | 7.800 | 7.900 | 4,164 | -0.10(-1.27%) |
May 24, 2016 | 8.199 | 8.199 | 7.870 | 8.002 | 5,761 | +0.00(+0.03%) |
May 23, 2016 | 7.900 | 8.200 | 7.775 | 8.000 | 8,467 | +0.00(+0.00%) |
May 20, 2016 | 8.010 | 8.300 | 7.800 | 8.000 | 1,614 | +0.00(+0.00%) |
May 19, 2016 | 8.000 | 8.300 | 7.951 | 8.000 | 5,959 | -0.10(-1.23%) |
May 18, 2016 | 8.200 | 8.200 | 7.900 | 8.100 | 5,181 | -0.10(-1.22%) |
May 17, 2016 | 7.830 | 8.200 | 7.801 | 8.200 | 2,951 | +0.20(+2.51%) |
May 16, 2016 | 7.817 | 8.300 | 7.774 | 7.999 | 2,308 | +0.10(+1.25%) |
May 13, 2016 | 8.100 | 8.300 | 7.900 | 7.900 | 702 | +0.00(+0.00%) |
May 12, 2016 | 7.800 | 8.100 | 7.750 | 7.900 | 2,603 | -0.10(-1.25%) |
May 11, 2016 | 8.100 | 8.100 | 7.950 | 8.000 | 2,873 | +0.05(+0.63%) |
May 10, 2016 | 8.020 | 8.299 | 7.900 | 7.950 | 1,406 | -0.14(-1.72%) |
May 09, 2016 | 8.001 | 8.299 | 7.901 | 8.089 | 5,637 | +0.09(+1.11%) |
May 06, 2016 | 8.100 | 8.500 | 7.800 | 8.000 | 1,984 | -0.19(-2.37%) |
May 05, 2016 | 8.120 | 8.298 | 8.101 | 8.194 | 4,139 | -0.11(-1.28%) |
May 04, 2016 | 8.200 | 8.500 | 8.200 | 8.300 | 1,655 | +0.09(+1.10%) |
May 03, 2016 | 8.220 | 8.300 | 8.100 | 8.210 | 4,946 | -0.09(-1.08%) |
May 02, 2016 | 8.250 | 8.650 | 8.250 | 8.300 | 2,762 | +0.05(+0.59%) |
Apr 29, 2016 | 8.700 | 8.700 | 8.200 | 8.251 | 12,219 | -0.13(-1.53%) |
Apr 28, 2016 | 8.300 | 8.600 | 8.300 | 8.379 | 3,333 | +0.08(+0.96%) |
Apr 27, 2016 | 8.600 | 8.600 | 7.924 | 8.299 | 4,372 | -0.40(-4.61%) |
Apr 26, 2016 | 8.800 | 8.800 | 8.400 | 8.700 | 1,993 | +0.20(+2.35%) |
Apr 25, 2016 | 8.500 | 8.700 | 8.300 | 8.500 | 7,601 | -0.11(-1.23%) |
Apr 22, 2016 | 8.785 | 9.000 | 8.400 | 8.606 | 27,224 | -0.14(-1.65%) |
Apr 21, 2016 | 8.400 | 8.750 | 8.400 | 8.750 | 2,211 | +0.25(+2.94%) |
Apr 20, 2016 | 8.500 | 8.800 | 8.300 | 8.500 | 9,173 | +0.00(+0.00%) |
Apr 19, 2016 | 8.501 | 8.800 | 8.300 | 8.500 | 8,162 | -0.10(-1.16%) |
Apr 18, 2016 | 8.411 | 8.600 | 8.411 | 8.600 | 4,974 | +0.30(+3.60%) |
Apr 15, 2016 | 8.400 | 8.800 | 8.300 | 8.301 | 9,052 | -0.20(-2.38%) |
Apr 14, 2016 | 8.700 | 8.700 | 8.400 | 8.503 | 17,279 | -0.30(-3.38%) |
Apr 13, 2016 | 8.600 | 8.900 | 8.400 | 8.800 | 8,754 | +0.39(+4.66%) |
Apr 12, 2016 | 8.500 | 8.900 | 8.400 | 8.408 | 14,665 | -0.09(-1.08%) |
Apr 11, 2016 | 8.701 | 9.294 | 8.500 | 8.500 | 7,005 | -0.50(-5.55%) |
Apr 08, 2016 | 8.700 | 9.302 | 8.526 | 8.999 | 7,351 | +0.10(+1.12%) |
Apr 07, 2016 | 8.601 | 8.900 | 8.600 | 8.899 | 769 | -0.00(-0.01%) |
Apr 06, 2016 | 8.400 | 8.900 | 8.400 | 8.900 | 4,706 | +0.50(+5.94%) |
Apr 05, 2016 | 8.600 | 8.897 | 8.300 | 8.401 | 4,606 | -0.23(-2.65%) |
Apr 04, 2016 | 8.900 | 9.000 | 8.601 | 8.630 | 12,645 | +0.23(+2.74%) |
Apr 01, 2016 | 8.300 | 8.778 | 8.300 | 8.400 | 2,290 | -0.00(-0.06%) |
Mar 31, 2016 | 8.250 | 8.600 | 8.250 | 8.405 | 2,987 | -0.29(-3.39%) |
Mar 30, 2016 | 8.400 | 8.700 | 8.323 | 8.700 | 1,872 | +0.00(+0.00%) |
Mar 29, 2016 | 8.400 | 8.700 | 8.200 | 8.700 | 12,384 | -0.10(-1.14%) |
Mar 28, 2016 | 8.490 | 8.800 | 8.490 | 8.800 | 7,557 | +0.31(+3.64%) |
Mar 24, 2016 | 8.600 | 8.491 | 8.491 | 8.491 | 1,230 | +0.09(+1.08%) |
Mar 23, 2016 | 8.500 | 8.600 | 8.300 | 8.400 | 6,640 | -0.20(-2.33%) |
Mar 22, 2016 | 9.000 | 9.000 | 8.500 | 8.600 | 12,949 | -0.40(-4.44%) |
Mar 21, 2016 | 8.655 | 9.000 | 8.600 | 9.000 | 4,126 | +0.35(+4.05%) |
Mar 18, 2016 | 8.900 | 8.900 | 8.600 | 8.650 | 1,424 | -0.25(-2.81%) |
Mar 17, 2016 | 9.200 | 9.200 | 8.600 | 8.900 | 10,672 | -0.10(-1.11%) |
Mar 16, 2016 | 8.600 | 9.100 | 8.600 | 9.000 | 3,649 | +0.40(+4.65%) |
Mar 15, 2016 | 8.850 | 9.000 | 8.500 | 8.600 | 3,639 | -0.70(-7.53%) |
Mar 14, 2016 | 9.532 | 9.600 | 8.900 | 9.300 | 22,154 | +0.20(+2.20%) |
Mar 11, 2016 | 9.200 | 9.300 | 9.000 | 9.100 | 6,348 | +0.20(+2.25%) |
Mar 10, 2016 | 8.620 | 9.000 | 8.601 | 8.900 | 2,023 | +0.05(+0.56%) |
Mar 09, 2016 | 8.798 | 9.000 | 8.500 | 8.850 | 2,249 | +0.35(+4.12%) |
Mar 08, 2016 | 8.700 | 8.999 | 8.201 | 8.500 | 10,436 | +0.04(+0.53%) |
Mar 07, 2016 | 8.500 | 8.800 | 8.400 | 8.455 | 4,285 | -0.35(-3.94%) |
Mar 04, 2016 | 9.100 | 9.200 | 8.603 | 8.802 | 3,247 | -0.09(-0.99%) |
Mar 03, 2016 | 8.930 | 9.100 | 8.776 | 8.890 | 8,200 | +0.49(+5.83%) |
Mar 02, 2016 | 8.306 | 8.600 | 8.302 | 8.400 | 1,635 | +0.10(+1.18%) |