Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.471 | 8.555 | 8.372 | 8.448 | 8,081,006 | -0.02(-0.18%) |
May 27, 2016 | 8.304 | 8.464 | 8.464 | 8.464 | 3,956,185 | +0.17(+2.02%) |
May 26, 2016 | 8.372 | 8.405 | 8.288 | 8.296 | 6,476,865 | -0.06(-0.73%) |
May 25, 2016 | 8.296 | 8.433 | 8.243 | 8.357 | 4,793,723 | +0.05(+0.55%) |
May 24, 2016 | 8.243 | 8.334 | 8.197 | 8.311 | 4,575,829 | +0.13(+1.58%) |
May 23, 2016 | 8.273 | 8.296 | 8.174 | 8.182 | 3,743,927 | -0.11(-1.38%) |
May 20, 2016 | 8.197 | 8.304 | 8.174 | 8.296 | 3,760,647 | +0.11(+1.40%) |
May 19, 2016 | 8.113 | 8.205 | 7.991 | 8.182 | 10,172,772 | +0.01(+0.09%) |
May 18, 2016 | 8.357 | 8.437 | 8.132 | 8.174 | 5,820,457 | -0.22(-2.63%) |
May 17, 2016 | 8.441 | 8.494 | 8.334 | 8.395 | 4,851,175 | -0.07(-0.81%) |
May 16, 2016 | 8.517 | 8.563 | 8.456 | 8.464 | 4,033,636 | -0.04(-0.45%) |
May 13, 2016 | 8.555 | 8.574 | 8.433 | 8.502 | 4,443,146 | -0.08(-0.98%) |
May 12, 2016 | 8.677 | 8.715 | 8.540 | 8.585 | 4,571,175 | -0.04(-0.44%) |
May 11, 2016 | 8.692 | 8.738 | 8.563 | 8.624 | 5,623,112 | -0.10(-1.14%) |
May 10, 2016 | 8.532 | 8.753 | 8.479 | 8.723 | 4,563,579 | +0.22(+2.60%) |
May 09, 2016 | 8.342 | 8.563 | 8.227 | 8.502 | 6,268,577 | +0.06(+0.72%) |
May 06, 2016 | 8.403 | 8.464 | 8.342 | 8.441 | 4,138,814 | +0.01(+0.09%) |
May 05, 2016 | 8.563 | 8.585 | 8.384 | 8.433 | 4,397,752 | -0.07(-0.81%) |
May 04, 2016 | 8.441 | 8.547 | 8.403 | 8.502 | 5,487,433 | +0.02(+0.27%) |
May 03, 2016 | 8.532 | 8.563 | 8.342 | 8.479 | 6,001,780 | -0.13(-1.50%) |
May 02, 2016 | 8.494 | 8.662 | 8.471 | 8.608 | 4,886,765 | +0.11(+1.25%) |
Apr 29, 2016 | 8.471 | 8.509 | 8.319 | 8.502 | 6,159,409 | +0.03(+0.36%) |
Apr 28, 2016 | 8.532 | 8.616 | 8.425 | 8.471 | 6,417,289 | -0.11(-1.33%) |
Apr 27, 2016 | 8.480 | 8.661 | 8.397 | 8.585 | 5,189,119 | +0.13(+1.52%) |
Apr 26, 2016 | 8.314 | 8.457 | 8.314 | 8.457 | 4,741,214 | +0.16(+1.91%) |
Apr 25, 2016 | 8.427 | 8.453 | 8.291 | 8.299 | 4,469,555 | -0.14(-1.61%) |
Apr 22, 2016 | 8.412 | 8.529 | 8.352 | 8.435 | 3,587,940 | +0.05(+0.63%) |
Apr 21, 2016 | 8.502 | 8.551 | 8.344 | 8.382 | 4,514,121 | -0.12(-1.42%) |
Apr 20, 2016 | 8.676 | 8.699 | 8.487 | 8.502 | 3,965,069 | -0.17(-2.00%) |
Apr 19, 2016 | 8.578 | 8.706 | 8.570 | 8.676 | 5,282,467 | +0.14(+1.68%) |
Apr 18, 2016 | 8.487 | 8.570 | 8.344 | 8.533 | 4,277,177 | +0.05(+0.53%) |
Apr 15, 2016 | 8.472 | 8.548 | 8.457 | 8.487 | 4,509,719 | +0.01(+0.09%) |
Apr 14, 2016 | 8.465 | 8.555 | 8.446 | 8.480 | 3,328,285 | +0.01(+0.09%) |
Apr 13, 2016 | 8.465 | 8.518 | 8.374 | 8.472 | 6,021,594 | +0.05(+0.63%) |
Apr 12, 2016 | 8.344 | 8.442 | 8.303 | 8.419 | 5,270,571 | +0.11(+1.27%) |
Apr 11, 2016 | 8.306 | 8.404 | 8.269 | 8.314 | 6,135,126 | +0.05(+0.55%) |
Apr 08, 2016 | 8.231 | 8.416 | 8.231 | 8.269 | 5,971,978 | +0.08(+0.92%) |
Apr 07, 2016 | 8.299 | 8.423 | 8.140 | 8.193 | 9,557,586 | -0.17(-1.99%) |
Apr 06, 2016 | 8.352 | 8.389 | 8.253 | 8.359 | 8,995,530 | +0.01(+0.09%) |
Apr 05, 2016 | 8.502 | 8.540 | 8.344 | 8.352 | 12,061,734 | -0.22(-2.55%) |
Apr 04, 2016 | 8.721 | 8.793 | 8.533 | 8.570 | 7,201,097 | -0.16(-1.82%) |
Apr 01, 2016 | 8.812 | 8.816 | 8.608 | 8.729 | 10,949,606 | -0.17(-1.95%) |
Mar 31, 2016 | 8.766 | 8.902 | 8.729 | 8.902 | 7,497,045 | +0.14(+1.55%) |
Mar 30, 2016 | 8.849 | 8.887 | 8.751 | 8.766 | 4,313,853 | -0.02(-0.26%) |
Mar 29, 2016 | 8.589 | 8.797 | 8.559 | 8.789 | 6,098,703 | +0.18(+2.10%) |
Mar 28, 2016 | 8.759 | 8.774 | 8.616 | 8.608 | 8,397,026 | -0.12(-1.38%) |
Mar 24, 2016 | 8.480 | 8.729 | 8.729 | 8.729 | 10,222,544 | +0.20(+2.39%) |
Mar 23, 2016 | 8.736 | 8.736 | 8.510 | 8.525 | 7,107,349 | -0.18(-2.08%) |
Mar 22, 2016 | 8.676 | 8.789 | 8.601 | 8.706 | 8,979,501 | +0.00(+0.00%) |
Mar 21, 2016 | 8.751 | 8.782 | 8.684 | 8.706 | 8,310,752 | -0.06(-0.69%) |
Mar 18, 2016 | 8.699 | 8.827 | 8.699 | 8.766 | 10,683,280 | +0.07(+0.78%) |
Mar 17, 2016 | 8.578 | 8.729 | 8.510 | 8.699 | 9,145,252 | +0.11(+1.23%) |
Mar 16, 2016 | 8.246 | 8.608 | 8.231 | 8.593 | 11,439,691 | +0.32(+3.83%) |
Mar 15, 2016 | 8.216 | 8.299 | 8.186 | 8.276 | 8,793,989 | +0.01(+0.09%) |
Mar 14, 2016 | 8.201 | 8.306 | 8.155 | 8.269 | 5,516,727 | +0.04(+0.46%) |
Mar 11, 2016 | 8.253 | 8.306 | 8.170 | 8.231 | 6,207,754 | +0.08(+0.93%) |
Mar 10, 2016 | 7.922 | 8.155 | 7.869 | 8.155 | 5,505,661 | +0.23(+2.95%) |
Mar 09, 2016 | 8.065 | 8.140 | 7.899 | 7.922 | 12,578,318 | -0.09(-1.13%) |
Mar 08, 2016 | 8.186 | 8.201 | 7.982 | 8.012 | 8,342,014 | -0.20(-2.48%) |
Mar 07, 2016 | 8.103 | 8.291 | 8.057 | 8.216 | 8,159,856 | +0.08(+0.93%) |
Mar 04, 2016 | 7.869 | 8.163 | 7.748 | 8.140 | 8,441,456 | +0.26(+3.25%) |
Mar 03, 2016 | 7.763 | 7.891 | 7.612 | 7.884 | 6,486,167 | +0.13(+1.65%) |
Mar 02, 2016 | 7.590 | 7.763 | 7.499 | 7.756 | 5,558,671 | +0.12(+1.58%) |