Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.705 | 8.762 | 8.602 | 8.696 | 36,413 | -0.00(-0.05%) |
May 27, 2016 | 8.621 | 8.701 | 8.701 | 8.701 | 88,809 | +0.04(+0.49%) |
May 26, 2016 | 8.748 | 8.807 | 8.553 | 8.658 | 115,228 | +0.01(+0.16%) |
May 25, 2016 | 8.804 | 8.907 | 8.621 | 8.644 | 146,398 | -0.23(-2.54%) |
May 24, 2016 | 8.687 | 8.870 | 8.593 | 8.870 | 140,695 | +0.29(+3.34%) |
May 23, 2016 | 8.536 | 8.827 | 8.485 | 8.583 | 87,950 | -0.04(-0.49%) |
May 20, 2016 | 8.626 | 8.658 | 8.546 | 8.626 | 44,760 | +0.01(+0.16%) |
May 19, 2016 | 8.480 | 8.784 | 8.461 | 8.611 | 50,778 | +0.02(+0.22%) |
May 18, 2016 | 8.804 | 8.853 | 8.457 | 8.593 | 88,421 | -0.16(-1.82%) |
May 17, 2016 | 8.471 | 8.997 | 8.471 | 8.752 | 130,340 | +0.21(+2.42%) |
May 16, 2016 | 8.532 | 8.701 | 8.506 | 8.546 | 79,385 | +0.09(+1.05%) |
May 13, 2016 | 8.452 | 8.748 | 8.365 | 8.457 | 128,638 | -0.04(-0.50%) |
May 12, 2016 | 8.687 | 8.752 | 8.475 | 8.499 | 128,660 | -0.07(-0.77%) |
May 11, 2016 | 8.536 | 8.649 | 8.212 | 8.565 | 156,949 | +0.07(+0.83%) |
May 10, 2016 | 8.104 | 8.494 | 8.100 | 8.494 | 82,666 | +0.40(+4.99%) |
May 09, 2016 | 8.292 | 8.306 | 8.006 | 8.090 | 126,950 | -0.20(-2.43%) |
May 06, 2016 | 8.076 | 8.377 | 8.069 | 8.292 | 47,415 | +0.22(+2.67%) |
May 05, 2016 | 8.527 | 8.527 | 8.001 | 8.076 | 386,168 | -0.45(-5.29%) |
May 04, 2016 | 8.729 | 8.757 | 8.226 | 8.527 | 139,681 | -0.24(-2.78%) |
May 03, 2016 | 8.795 | 8.795 | 8.273 | 8.771 | 209,463 | -0.02(-0.27%) |
May 02, 2016 | 8.804 | 8.921 | 8.485 | 8.795 | 244,908 | +0.02(+0.27%) |
Apr 29, 2016 | 9.022 | 9.022 | 8.703 | 8.771 | 286,159 | -0.26(-2.93%) |
Apr 28, 2016 | 9.105 | 9.137 | 8.917 | 9.036 | 202,762 | -0.05(-0.50%) |
Apr 27, 2016 | 8.945 | 9.091 | 8.780 | 9.082 | 154,306 | +0.16(+1.74%) |
Apr 26, 2016 | 8.908 | 8.931 | 8.725 | 8.926 | 121,091 | +0.06(+0.72%) |
Apr 25, 2016 | 8.675 | 8.922 | 8.675 | 8.863 | 190,751 | +0.14(+1.57%) |
Apr 22, 2016 | 8.725 | 8.748 | 8.543 | 8.725 | 127,802 | -0.02(-0.21%) |
Apr 21, 2016 | 8.684 | 8.771 | 8.524 | 8.744 | 210,187 | +0.10(+1.11%) |
Apr 20, 2016 | 8.534 | 8.748 | 8.319 | 8.648 | 273,557 | +0.11(+1.23%) |
Apr 19, 2016 | 8.223 | 8.602 | 8.223 | 8.543 | 332,622 | +0.37(+4.47%) |
Apr 18, 2016 | 7.702 | 8.177 | 7.656 | 8.177 | 465,886 | +0.61(+8.03%) |
Apr 15, 2016 | 7.624 | 7.766 | 7.538 | 7.570 | 117,579 | -0.09(-1.19%) |
Apr 14, 2016 | 7.853 | 7.857 | 7.551 | 7.661 | 140,737 | -0.13(-1.70%) |
Apr 13, 2016 | 7.766 | 7.876 | 7.656 | 7.794 | 144,673 | +0.04(+0.47%) |
Apr 12, 2016 | 7.766 | 7.798 | 7.679 | 7.757 | 125,965 | +0.00(+0.00%) |
Apr 11, 2016 | 7.748 | 7.798 | 7.684 | 7.757 | 79,933 | +0.11(+1.37%) |
Apr 08, 2016 | 7.734 | 7.789 | 7.652 | 7.652 | 73,821 | +0.06(+0.84%) |
Apr 07, 2016 | 7.483 | 7.684 | 7.455 | 7.588 | 124,915 | +0.05(+0.67%) |
Apr 06, 2016 | 7.414 | 7.602 | 7.401 | 7.538 | 86,922 | +0.09(+1.23%) |
Apr 05, 2016 | 7.414 | 7.519 | 7.339 | 7.446 | 36,521 | -0.04(-0.55%) |
Apr 04, 2016 | 7.615 | 7.677 | 7.405 | 7.487 | 148,002 | -0.14(-1.80%) |
Apr 01, 2016 | 7.382 | 7.650 | 7.339 | 7.624 | 172,499 | +0.13(+1.77%) |
Mar 31, 2016 | 7.634 | 7.634 | 7.403 | 7.492 | 167,018 | -0.15(-1.91%) |
Mar 30, 2016 | 7.762 | 7.771 | 7.606 | 7.638 | 73,994 | -0.02(-0.24%) |
Mar 29, 2016 | 7.428 | 7.684 | 7.419 | 7.656 | 62,515 | +0.28(+3.78%) |
Mar 28, 2016 | 7.446 | 7.504 | 7.332 | 7.378 | 100,912 | -0.10(-1.34%) |
Mar 24, 2016 | 7.300 | 7.478 | 7.478 | 7.478 | 116,454 | +0.15(+1.99%) |
Mar 23, 2016 | 7.661 | 7.684 | 7.328 | 7.332 | 73,810 | -0.34(-4.46%) |
Mar 22, 2016 | 7.629 | 7.734 | 7.538 | 7.675 | 44,736 | -0.01(-0.12%) |
Mar 21, 2016 | 7.720 | 7.739 | 7.506 | 7.684 | 94,647 | -0.07(-0.94%) |
Mar 18, 2016 | 7.995 | 8.086 | 7.506 | 7.757 | 278,812 | -0.21(-2.69%) |
Mar 17, 2016 | 7.807 | 8.031 | 7.784 | 7.972 | 153,687 | +0.21(+2.71%) |
Mar 16, 2016 | 7.693 | 7.903 | 7.647 | 7.762 | 115,414 | +0.11(+1.49%) |
Mar 15, 2016 | 7.455 | 7.656 | 7.172 | 7.647 | 185,368 | +0.20(+2.64%) |
Mar 14, 2016 | 7.296 | 7.510 | 7.209 | 7.451 | 84,298 | +0.21(+2.84%) |
Mar 11, 2016 | 7.328 | 7.542 | 7.232 | 7.245 | 80,255 | +0.01(+0.19%) |
Mar 10, 2016 | 7.387 | 7.387 | 7.177 | 7.232 | 129,822 | -0.14(-1.86%) |
Mar 09, 2016 | 7.360 | 7.574 | 7.309 | 7.369 | 111,811 | +0.01(+0.19%) |
Mar 08, 2016 | 7.638 | 7.678 | 7.332 | 7.355 | 141,271 | -0.48(-6.07%) |
Mar 07, 2016 | 7.423 | 7.830 | 7.392 | 7.830 | 165,096 | +0.48(+6.46%) |
Mar 04, 2016 | 7.844 | 7.844 | 7.355 | 7.355 | 184,366 | -0.45(-5.79%) |
Mar 03, 2016 | 7.583 | 7.816 | 7.529 | 7.807 | 134,711 | +0.20(+2.58%) |
Mar 02, 2016 | 7.346 | 7.670 | 7.346 | 7.611 | 189,376 | +0.15(+2.02%) |