Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.502 | 8.534 | 8.413 | 8.428 | 107,628 | -0.06(-0.70%) |
May 27, 2016 | 8.508 | 8.488 | 8.488 | 8.488 | 31,839 | -0.03(-0.40%) |
May 26, 2016 | 8.522 | 8.535 | 8.502 | 8.522 | 60,019 | +0.02(+0.24%) |
May 25, 2016 | 8.448 | 8.508 | 8.448 | 8.502 | 57,408 | +0.10(+1.23%) |
May 24, 2016 | 8.319 | 8.406 | 8.319 | 8.398 | 65,771 | +0.15(+1.77%) |
May 23, 2016 | 8.231 | 8.280 | 8.231 | 8.252 | 98,338 | -0.02(-0.24%) |
May 20, 2016 | 8.292 | 8.292 | 8.260 | 8.272 | 41,370 | +0.03(+0.41%) |
May 19, 2016 | 8.258 | 8.258 | 8.198 | 8.238 | 49,730 | -0.04(-0.49%) |
May 18, 2016 | 8.252 | 8.353 | 8.252 | 8.279 | 80,037 | -0.01(-0.08%) |
May 17, 2016 | 8.306 | 8.346 | 8.265 | 8.285 | 168,620 | -0.01(-0.16%) |
May 16, 2016 | 8.238 | 8.312 | 8.238 | 8.299 | 133,782 | +0.07(+0.90%) |
May 13, 2016 | 8.272 | 8.272 | 8.204 | 8.225 | 67,348 | -0.08(-1.01%) |
May 12, 2016 | 8.366 | 8.373 | 8.272 | 8.308 | 48,545 | +0.02(+0.20%) |
May 11, 2016 | 8.312 | 8.333 | 8.272 | 8.292 | 112,597 | -0.05(-0.57%) |
May 10, 2016 | 8.299 | 8.347 | 8.299 | 8.340 | 174,889 | +0.05(+0.58%) |
May 09, 2016 | 8.306 | 8.326 | 8.272 | 8.292 | 156,838 | -0.02(-0.24%) |
May 06, 2016 | 8.238 | 8.319 | 8.238 | 8.312 | 159,708 | +0.05(+0.55%) |
May 05, 2016 | 8.279 | 8.296 | 8.252 | 8.267 | 142,598 | -0.06(-0.71%) |
May 04, 2016 | 8.353 | 8.373 | 8.312 | 8.326 | 55,396 | -0.14(-1.60%) |
May 03, 2016 | 8.488 | 8.500 | 8.448 | 8.461 | 132,008 | -0.14(-1.57%) |
May 02, 2016 | 8.549 | 8.610 | 8.549 | 8.596 | 261,562 | +0.08(+0.95%) |
Apr 29, 2016 | 8.535 | 8.552 | 8.495 | 8.515 | 146,008 | -0.01(-0.08%) |
Apr 28, 2016 | 8.508 | 8.589 | 8.508 | 8.522 | 150,832 | -0.04(-0.47%) |
Apr 27, 2016 | 8.535 | 8.573 | 8.522 | 8.562 | 58,250 | +0.04(+0.48%) |
Apr 26, 2016 | 8.549 | 8.569 | 8.508 | 8.522 | 131,574 | +0.05(+0.56%) |
Apr 25, 2016 | 8.481 | 8.481 | 8.444 | 8.475 | 77,758 | -0.04(-0.49%) |
Apr 22, 2016 | 8.508 | 8.517 | 8.475 | 8.517 | 82,640 | +0.01(+0.07%) |
Apr 21, 2016 | 8.569 | 8.569 | 8.495 | 8.511 | 117,267 | -0.04(-0.44%) |
Apr 20, 2016 | 8.576 | 8.596 | 8.549 | 8.549 | 349,339 | -0.02(-0.28%) |
Apr 19, 2016 | 8.549 | 8.583 | 8.542 | 8.573 | 207,351 | +0.13(+1.49%) |
Apr 18, 2016 | 8.398 | 8.475 | 8.393 | 8.448 | 300,075 | +0.06(+0.73%) |
Apr 15, 2016 | 8.407 | 8.421 | 8.387 | 8.387 | 69,568 | -0.01(-0.16%) |
Apr 14, 2016 | 8.400 | 8.421 | 8.387 | 8.400 | 42,134 | -0.01(-0.08%) |
Apr 13, 2016 | 8.387 | 8.414 | 8.380 | 8.407 | 45,219 | +0.10(+1.22%) |
Apr 12, 2016 | 8.231 | 8.326 | 8.231 | 8.306 | 34,722 | +0.06(+0.75%) |
Apr 11, 2016 | 8.279 | 8.306 | 8.244 | 8.244 | 120,643 | +0.05(+0.65%) |
Apr 08, 2016 | 8.184 | 8.216 | 8.177 | 8.191 | 73,214 | +0.14(+1.68%) |
Apr 07, 2016 | 8.069 | 8.103 | 8.029 | 8.056 | 100,799 | -0.08(-1.00%) |
Apr 06, 2016 | 8.056 | 8.137 | 8.055 | 8.137 | 64,246 | +0.10(+1.26%) |
Apr 05, 2016 | 8.042 | 8.063 | 8.029 | 8.036 | 74,174 | -0.12(-1.49%) |
Apr 04, 2016 | 8.177 | 8.204 | 8.157 | 8.157 | 98,157 | +0.02(+0.25%) |
Apr 01, 2016 | 8.076 | 8.164 | 8.056 | 8.137 | 148,409 | -0.08(-0.96%) |
Mar 31, 2016 | 8.265 | 8.279 | 8.216 | 8.216 | 86,479 | -0.06(-0.76%) |
Mar 30, 2016 | 8.265 | 8.346 | 8.265 | 8.279 | 274,714 | +0.08(+0.99%) |
Mar 29, 2016 | 8.083 | 8.211 | 8.057 | 8.198 | 337,517 | +0.09(+1.17%) |
Mar 28, 2016 | 8.117 | 8.117 | 8.063 | 8.103 | 52,970 | +0.05(+0.67%) |
Mar 24, 2016 | 8.029 | 8.049 | 8.049 | 8.049 | 97,888 | -0.08(-1.00%) |
Mar 23, 2016 | 8.171 | 8.171 | 8.110 | 8.130 | 86,979 | -0.08(-1.00%) |
Mar 22, 2016 | 8.172 | 8.233 | 8.162 | 8.213 | 97,111 | -0.05(-0.65%) |
Mar 21, 2016 | 8.314 | 8.320 | 8.260 | 8.266 | 81,276 | -0.05(-0.65%) |
Mar 18, 2016 | 8.320 | 8.347 | 8.280 | 8.320 | 113,836 | -0.04(-0.48%) |
Mar 17, 2016 | 8.300 | 8.367 | 8.280 | 8.361 | 113,554 | +0.11(+1.31%) |
Mar 16, 2016 | 8.111 | 8.253 | 8.111 | 8.253 | 95,643 | +0.09(+1.07%) |
Mar 15, 2016 | 8.159 | 8.165 | 8.132 | 8.165 | 149,423 | -0.05(-0.57%) |
Mar 14, 2016 | 8.213 | 8.233 | 8.196 | 8.213 | 87,969 | -0.04(-0.45%) |
Mar 11, 2016 | 8.186 | 8.260 | 8.186 | 8.249 | 46,779 | +0.22(+2.74%) |
Mar 10, 2016 | 8.058 | 8.125 | 7.974 | 8.029 | 31,967 | +0.07(+0.83%) |
Mar 09, 2016 | 7.977 | 8.004 | 7.963 | 7.963 | 100,524 | +0.01(+0.08%) |
Mar 08, 2016 | 7.990 | 8.024 | 7.957 | 7.957 | 50,137 | -0.05(-0.67%) |
Mar 07, 2016 | 7.957 | 8.044 | 7.916 | 8.010 | 105,426 | -0.01(-0.08%) |
Mar 04, 2016 | 8.017 | 8.051 | 7.994 | 8.017 | 65,485 | +0.03(+0.34%) |
Mar 03, 2016 | 7.930 | 8.004 | 7.923 | 7.990 | 71,778 | +0.07(+0.94%) |
Mar 02, 2016 | 7.855 | 7.917 | 7.842 | 7.916 | 52,930 | +0.02(+0.26%) |