Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.518 | 8.543 | 8.419 | 8.493 | 4,322,566 | -0.01(-0.10%) |
May 27, 2016 | 8.501 | 8.501 | 8.501 | 8.501 | 2,249,895 | +0.03(+0.39%) |
May 26, 2016 | 8.518 | 8.612 | 8.460 | 8.468 | 3,365,011 | -0.05(-0.58%) |
May 25, 2016 | 8.435 | 8.567 | 8.427 | 8.518 | 3,232,487 | +0.09(+1.07%) |
May 24, 2016 | 8.370 | 8.464 | 8.325 | 8.427 | 3,572,441 | +0.11(+1.28%) |
May 23, 2016 | 8.353 | 8.394 | 8.304 | 8.320 | 3,366,330 | -0.03(-0.39%) |
May 20, 2016 | 8.411 | 8.444 | 8.320 | 8.353 | 3,256,990 | -0.03(-0.39%) |
May 19, 2016 | 8.345 | 8.411 | 8.308 | 8.386 | 2,237,029 | +0.00(+0.00%) |
May 18, 2016 | 8.403 | 8.526 | 8.364 | 8.386 | 3,153,478 | -0.21(-2.48%) |
May 17, 2016 | 8.715 | 8.821 | 8.550 | 8.600 | 4,509,073 | -0.03(-0.38%) |
May 16, 2016 | 8.583 | 8.669 | 8.550 | 8.633 | 2,498,886 | +0.04(+0.48%) |
May 13, 2016 | 8.608 | 8.674 | 8.559 | 8.591 | 5,662,447 | +0.01(+0.10%) |
May 12, 2016 | 8.476 | 8.624 | 8.444 | 8.583 | 5,697,488 | +0.21(+2.55%) |
May 11, 2016 | 8.879 | 8.883 | 8.348 | 8.370 | 15,073,354 | -0.81(-8.86%) |
May 10, 2016 | 9.084 | 9.224 | 9.002 | 9.183 | 6,010,516 | +0.14(+1.54%) |
May 09, 2016 | 8.986 | 9.060 | 8.928 | 9.043 | 5,063,613 | +0.03(+0.36%) |
May 06, 2016 | 9.109 | 9.134 | 8.912 | 9.010 | 4,631,894 | -0.11(-1.17%) |
May 05, 2016 | 9.273 | 9.347 | 9.076 | 9.117 | 2,663,829 | -0.10(-1.07%) |
May 04, 2016 | 9.125 | 9.257 | 9.060 | 9.216 | 1,968,223 | +0.01(+0.09%) |
May 03, 2016 | 9.240 | 9.287 | 9.158 | 9.207 | 3,621,356 | -0.06(-0.62%) |
May 02, 2016 | 8.961 | 9.298 | 8.961 | 9.265 | 4,222,994 | +0.34(+3.87%) |
Apr 29, 2016 | 9.060 | 9.117 | 8.879 | 8.920 | 2,817,336 | -0.16(-1.72%) |
Apr 28, 2016 | 9.076 | 9.166 | 8.998 | 9.076 | 1,897,039 | -0.05(-0.54%) |
Apr 27, 2016 | 9.043 | 9.142 | 8.986 | 9.125 | 2,777,641 | +0.06(+0.63%) |
Apr 26, 2016 | 8.986 | 9.088 | 8.953 | 9.068 | 2,343,038 | +0.08(+0.91%) |
Apr 25, 2016 | 9.076 | 9.076 | 8.969 | 8.986 | 2,186,499 | -0.08(-0.91%) |
Apr 22, 2016 | 8.969 | 9.076 | 8.969 | 9.068 | 3,022,581 | +0.08(+0.91%) |
Apr 21, 2016 | 9.142 | 9.158 | 8.969 | 8.986 | 1,778,703 | -0.15(-1.62%) |
Apr 20, 2016 | 9.002 | 9.199 | 8.986 | 9.134 | 2,342,915 | +0.16(+1.74%) |
Apr 19, 2016 | 9.019 | 9.101 | 8.965 | 8.977 | 2,620,012 | -0.04(-0.46%) |
Apr 18, 2016 | 8.969 | 9.076 | 8.912 | 9.019 | 3,139,786 | +0.00(+0.00%) |
Apr 15, 2016 | 8.904 | 9.019 | 8.895 | 9.019 | 3,231,691 | +0.11(+1.20%) |
Apr 14, 2016 | 9.076 | 9.092 | 8.887 | 8.912 | 4,349,074 | -0.14(-1.54%) |
Apr 13, 2016 | 9.125 | 9.199 | 9.027 | 9.051 | 3,787,580 | -0.02(-0.18%) |
Apr 12, 2016 | 9.076 | 9.121 | 8.998 | 9.068 | 3,200,466 | -0.02(-0.27%) |
Apr 11, 2016 | 9.043 | 9.216 | 9.019 | 9.092 | 4,347,512 | +0.09(+1.00%) |
Apr 08, 2016 | 9.035 | 9.084 | 8.977 | 9.002 | 2,446,098 | -0.01(-0.09%) |
Apr 07, 2016 | 9.084 | 9.119 | 8.961 | 9.010 | 2,965,229 | -0.12(-1.35%) |
Apr 06, 2016 | 9.035 | 9.150 | 8.994 | 9.134 | 4,713,210 | +0.11(+1.28%) |
Apr 05, 2016 | 8.928 | 9.072 | 8.871 | 9.019 | 5,437,960 | +0.09(+1.01%) |
Apr 04, 2016 | 9.019 | 9.027 | 8.867 | 8.928 | 3,025,951 | -0.10(-1.09%) |
Apr 01, 2016 | 8.904 | 9.035 | 8.879 | 9.027 | 5,638,489 | +0.08(+0.92%) |
Mar 31, 2016 | 8.895 | 9.002 | 8.805 | 8.945 | 3,747,678 | +0.02(+0.23%) |
Mar 30, 2016 | 8.953 | 9.010 | 8.838 | 8.924 | 5,198,595 | +0.03(+0.32%) |
Mar 29, 2016 | 8.715 | 8.912 | 8.690 | 8.895 | 5,066,237 | +0.18(+2.07%) |
Mar 28, 2016 | 8.567 | 8.768 | 8.542 | 8.715 | 4,185,807 | +0.16(+1.82%) |
Mar 24, 2016 | 8.452 | 8.559 | 8.559 | 8.559 | 3,085,114 | +0.05(+0.58%) |
Mar 23, 2016 | 8.616 | 8.616 | 8.435 | 8.509 | 4,022,051 | -0.14(-1.66%) |
Mar 22, 2016 | 8.624 | 8.690 | 8.550 | 8.653 | 4,737,340 | -0.02(-0.24%) |
Mar 21, 2016 | 8.526 | 8.706 | 8.476 | 8.674 | 6,476,705 | +0.15(+1.73%) |
Mar 18, 2016 | 8.493 | 8.559 | 8.424 | 8.526 | 4,193,120 | +0.12(+1.47%) |
Mar 17, 2016 | 8.378 | 8.542 | 8.329 | 8.403 | 4,776,956 | +0.01(+0.10%) |
Mar 16, 2016 | 8.148 | 8.468 | 8.103 | 8.394 | 8,170,509 | +0.22(+2.71%) |
Mar 15, 2016 | 8.008 | 8.271 | 7.984 | 8.173 | 8,719,482 | +0.12(+1.53%) |
Mar 14, 2016 | 7.893 | 8.090 | 7.893 | 8.049 | 3,476,777 | +0.13(+1.66%) |
Mar 11, 2016 | 7.860 | 7.984 | 7.770 | 7.918 | 2,989,755 | +0.13(+1.69%) |
Mar 10, 2016 | 7.803 | 7.860 | 7.762 | 7.787 | 4,567,245 | +0.04(+0.53%) |
Mar 09, 2016 | 7.844 | 7.877 | 7.708 | 7.745 | 5,067,207 | +0.03(+0.43%) |
Mar 08, 2016 | 7.844 | 7.893 | 7.696 | 7.713 | 3,069,151 | -0.21(-2.59%) |
Mar 07, 2016 | 7.877 | 8.064 | 7.828 | 7.918 | 4,943,523 | +0.04(+0.52%) |
Mar 04, 2016 | 7.992 | 8.082 | 7.754 | 7.877 | 8,272,424 | -0.13(-1.64%) |
Mar 03, 2016 | 7.819 | 8.041 | 7.795 | 8.008 | 6,040,069 | +0.17(+2.20%) |
Mar 02, 2016 | 7.852 | 7.938 | 7.787 | 7.836 | 3,301,868 | -0.03(-0.42%) |