Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.617 | 8.647 | 8.558 | 8.640 | 386,144 | +0.02(+0.26%) |
May 27, 2016 | 8.521 | 8.617 | 8.617 | 8.617 | 284,433 | +0.12(+1.40%) |
May 26, 2016 | 8.551 | 8.551 | 8.476 | 8.499 | 228,733 | -0.06(-0.69%) |
May 25, 2016 | 8.521 | 8.640 | 8.487 | 8.558 | 356,584 | +0.04(+0.52%) |
May 24, 2016 | 8.343 | 8.528 | 8.343 | 8.513 | 363,993 | +0.19(+2.32%) |
May 23, 2016 | 8.409 | 8.417 | 8.298 | 8.320 | 228,186 | -0.08(-0.93%) |
May 20, 2016 | 8.276 | 8.409 | 8.261 | 8.398 | 465,049 | +0.17(+2.12%) |
May 19, 2016 | 8.372 | 8.467 | 8.187 | 8.224 | 480,164 | -0.17(-2.04%) |
May 18, 2016 | 8.135 | 8.395 | 8.135 | 8.395 | 395,048 | +0.25(+3.01%) |
May 17, 2016 | 8.372 | 8.402 | 8.112 | 8.149 | 371,071 | -0.25(-2.92%) |
May 16, 2016 | 8.261 | 8.432 | 8.246 | 8.395 | 309,943 | +0.10(+1.25%) |
May 13, 2016 | 8.365 | 8.424 | 8.283 | 8.291 | 231,431 | -0.10(-1.24%) |
May 12, 2016 | 8.343 | 8.417 | 8.313 | 8.395 | 268,764 | +0.07(+0.80%) |
May 11, 2016 | 8.372 | 8.439 | 8.328 | 8.328 | 190,205 | -0.07(-0.80%) |
May 10, 2016 | 8.395 | 8.484 | 8.361 | 8.395 | 188,641 | +0.02(+0.27%) |
May 09, 2016 | 8.343 | 8.409 | 8.305 | 8.372 | 208,621 | +0.01(+0.09%) |
May 06, 2016 | 8.201 | 8.387 | 8.187 | 8.365 | 387,814 | +0.12(+1.44%) |
May 05, 2016 | 8.283 | 8.343 | 8.239 | 8.246 | 364,199 | +0.03(+0.36%) |
May 04, 2016 | 8.253 | 8.313 | 8.135 | 8.216 | 200,767 | -0.06(-0.72%) |
May 03, 2016 | 8.438 | 8.438 | 8.224 | 8.276 | 196,788 | -0.21(-2.43%) |
May 02, 2016 | 8.401 | 8.489 | 8.327 | 8.482 | 344,050 | +0.10(+1.14%) |
Apr 29, 2016 | 8.283 | 8.394 | 8.180 | 8.386 | 472,050 | +0.07(+0.89%) |
Apr 28, 2016 | 8.475 | 8.511 | 8.313 | 8.313 | 288,483 | -0.21(-2.51%) |
Apr 27, 2016 | 8.534 | 8.541 | 8.379 | 8.526 | 426,142 | +0.01(+0.09%) |
Apr 26, 2016 | 8.475 | 8.556 | 8.371 | 8.519 | 338,614 | +0.04(+0.52%) |
Apr 25, 2016 | 8.453 | 8.482 | 8.335 | 8.475 | 268,041 | -0.04(-0.43%) |
Apr 22, 2016 | 8.327 | 8.548 | 8.290 | 8.511 | 713,923 | +0.15(+1.76%) |
Apr 21, 2016 | 8.467 | 8.467 | 8.202 | 8.364 | 309,794 | -0.03(-0.35%) |
Apr 20, 2016 | 8.342 | 8.416 | 8.283 | 8.394 | 263,901 | +0.05(+0.62%) |
Apr 19, 2016 | 8.268 | 8.349 | 7.944 | 8.342 | 166,270 | +0.05(+0.62%) |
Apr 18, 2016 | 8.150 | 8.305 | 8.150 | 8.290 | 188,686 | +0.10(+1.17%) |
Apr 15, 2016 | 8.143 | 8.254 | 8.092 | 8.195 | 168,815 | +0.02(+0.27%) |
Apr 14, 2016 | 8.158 | 8.246 | 8.106 | 8.173 | 190,354 | -0.01(-0.09%) |
Apr 13, 2016 | 7.974 | 8.180 | 7.922 | 8.180 | 369,493 | +0.24(+2.97%) |
Apr 12, 2016 | 7.804 | 7.974 | 7.804 | 7.944 | 177,274 | +0.16(+2.08%) |
Apr 11, 2016 | 7.856 | 7.988 | 7.775 | 7.782 | 294,428 | -0.05(-0.66%) |
Apr 08, 2016 | 7.848 | 7.929 | 7.797 | 7.834 | 159,502 | +0.07(+0.85%) |
Apr 07, 2016 | 7.863 | 7.863 | 7.712 | 7.767 | 378,194 | -0.16(-2.04%) |
Apr 06, 2016 | 7.878 | 7.951 | 7.797 | 7.929 | 230,974 | +0.08(+1.03%) |
Apr 05, 2016 | 7.900 | 7.959 | 7.841 | 7.848 | 334,791 | -0.13(-1.57%) |
Apr 04, 2016 | 8.099 | 8.099 | 7.974 | 7.974 | 253,306 | -0.10(-1.28%) |
Apr 01, 2016 | 8.062 | 8.121 | 8.003 | 8.077 | 224,772 | -0.04(-0.45%) |
Mar 31, 2016 | 8.158 | 8.202 | 8.091 | 8.114 | 229,490 | -0.06(-0.72%) |
Mar 30, 2016 | 8.187 | 8.235 | 8.158 | 8.173 | 445,193 | +0.01(+0.09%) |
Mar 29, 2016 | 8.018 | 8.165 | 7.937 | 8.165 | 428,497 | +0.13(+1.65%) |
Mar 28, 2016 | 8.040 | 8.099 | 7.988 | 8.033 | 186,710 | -0.01(-0.18%) |
Mar 24, 2016 | 7.996 | 8.047 | 8.047 | 8.047 | 210,197 | +0.00(+0.00%) |
Mar 23, 2016 | 8.143 | 8.176 | 8.047 | 8.047 | 253,527 | -0.10(-1.27%) |
Mar 22, 2016 | 8.128 | 8.165 | 8.055 | 8.150 | 278,464 | +0.01(+0.09%) |
Mar 21, 2016 | 8.099 | 8.195 | 8.077 | 8.143 | 397,621 | +0.04(+0.55%) |
Mar 18, 2016 | 8.158 | 8.209 | 8.099 | 8.099 | 1,028,950 | -0.01(-0.18%) |
Mar 17, 2016 | 8.010 | 8.154 | 7.922 | 8.114 | 414,916 | +0.09(+1.10%) |
Mar 16, 2016 | 8.077 | 8.150 | 7.981 | 8.025 | 279,432 | -0.06(-0.73%) |
Mar 15, 2016 | 8.106 | 8.158 | 8.077 | 8.084 | 275,701 | -0.06(-0.72%) |
Mar 14, 2016 | 8.180 | 8.224 | 8.121 | 8.143 | 400,392 | -0.04(-0.45%) |
Mar 11, 2016 | 8.106 | 8.187 | 8.084 | 8.180 | 517,352 | +0.08(+1.00%) |
Mar 10, 2016 | 8.010 | 8.121 | 8.010 | 8.099 | 348,326 | +0.10(+1.20%) |
Mar 09, 2016 | 8.062 | 8.114 | 7.929 | 8.003 | 160,181 | -0.01(-0.18%) |
Mar 08, 2016 | 8.047 | 8.091 | 8.010 | 8.018 | 315,035 | -0.11(-1.36%) |
Mar 07, 2016 | 8.136 | 8.239 | 8.099 | 8.128 | 424,348 | -0.06(-0.72%) |
Mar 04, 2016 | 8.136 | 8.202 | 8.069 | 8.187 | 303,443 | +0.07(+0.82%) |
Mar 03, 2016 | 8.106 | 8.209 | 8.040 | 8.121 | 544,102 | +0.01(+0.18%) |
Mar 02, 2016 | 7.959 | 8.106 | 7.929 | 8.106 | 377,265 | +0.13(+1.57%) |