Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.341 | 8.446 | 8.305 | 8.446 | 5,388 | +0.14(+1.70%) |
May 27, 2016 | 8.408 | 8.305 | 8.305 | 8.305 | 3,889 | -0.08(-1.00%) |
May 26, 2016 | 8.311 | 8.408 | 8.292 | 8.389 | 5,981 | +0.07(+0.85%) |
May 25, 2016 | 8.406 | 8.433 | 8.318 | 8.318 | 10,348 | -0.03(-0.31%) |
May 24, 2016 | 8.305 | 8.433 | 8.299 | 8.344 | 5,648 | -0.04(-0.46%) |
May 23, 2016 | 8.292 | 8.434 | 8.292 | 8.382 | 4,506 | +0.08(+1.01%) |
May 20, 2016 | 8.305 | 8.472 | 8.292 | 8.299 | 5,381 | +0.00(+0.00%) |
May 19, 2016 | 8.292 | 8.299 | 8.292 | 8.299 | 1,207 | -0.04(-0.54%) |
May 18, 2016 | 8.363 | 8.363 | 8.279 | 8.344 | 9,614 | +0.04(+0.46%) |
May 17, 2016 | 8.382 | 8.440 | 8.305 | 8.305 | 1,571 | -0.12(-1.45%) |
May 16, 2016 | 8.305 | 8.562 | 8.279 | 8.427 | 10,062 | +0.12(+1.47%) |
May 13, 2016 | 8.453 | 8.453 | 8.305 | 8.305 | 5,706 | -0.15(-1.75%) |
May 12, 2016 | 8.469 | 8.530 | 8.453 | 8.453 | 1,118 | -0.02(-0.22%) |
May 11, 2016 | 8.427 | 8.472 | 8.427 | 8.472 | 536 | -0.00(-0.00%) |
May 10, 2016 | 8.472 | 8.472 | 8.472 | 8.472 | 1,202 | -0.05(-0.57%) |
May 09, 2016 | 8.588 | 8.715 | 8.485 | 8.521 | 34,889 | -0.07(-0.78%) |
May 06, 2016 | 8.556 | 8.646 | 8.556 | 8.588 | 2,409 | +0.03(+0.38%) |
May 05, 2016 | 8.517 | 8.588 | 8.485 | 8.556 | 18,399 | +0.11(+1.29%) |
May 04, 2016 | 8.324 | 8.459 | 8.299 | 8.446 | 5,301 | +0.04(+0.54%) |
May 03, 2016 | 8.434 | 8.456 | 8.401 | 8.401 | 2,503 | -0.03(-0.31%) |
May 02, 2016 | 8.896 | 8.896 | 8.297 | 8.427 | 34,592 | -0.45(-5.07%) |
Apr 29, 2016 | 8.999 | 8.999 | 8.877 | 8.877 | 6,568 | -0.15(-1.64%) |
Apr 28, 2016 | 9.038 | 9.038 | 9.010 | 9.025 | 4,589 | -0.01(-0.14%) |
Apr 27, 2016 | 9.038 | 9.038 | 9.021 | 9.038 | 9,383 | +0.00(+0.00%) |
Apr 26, 2016 | 9.038 | 9.038 | 9.019 | 9.038 | 14,240 | +0.02(+0.21%) |
Apr 25, 2016 | 8.974 | 9.033 | 8.941 | 9.019 | 10,513 | +0.02(+0.21%) |
Apr 22, 2016 | 8.974 | 9.038 | 8.877 | 8.999 | 25,959 | +0.03(+0.36%) |
Apr 21, 2016 | 8.993 | 8.999 | 8.909 | 8.967 | 18,461 | +0.13(+1.45%) |
Apr 20, 2016 | 8.671 | 8.845 | 8.671 | 8.839 | 28,568 | +0.17(+1.93%) |
Apr 19, 2016 | 8.671 | 8.677 | 8.614 | 8.671 | 13,833 | +0.11(+1.28%) |
Apr 18, 2016 | 8.665 | 8.678 | 8.562 | 8.562 | 1,479 | +0.03(+0.30%) |
Apr 15, 2016 | 8.659 | 8.678 | 8.536 | 8.536 | 3,893 | -0.13(-1.56%) |
Apr 14, 2016 | 8.678 | 8.678 | 8.581 | 8.671 | 18,319 | +0.05(+0.60%) |
Apr 13, 2016 | 8.601 | 8.620 | 8.601 | 8.620 | 1,451 | +0.04(+0.46%) |
Apr 12, 2016 | 8.594 | 8.620 | 8.580 | 8.580 | 7,366 | +0.09(+1.04%) |
Apr 11, 2016 | 8.556 | 8.626 | 8.492 | 8.492 | 12,687 | -0.09(-1.11%) |
Apr 08, 2016 | 8.580 | 8.587 | 8.580 | 8.587 | 1,142 | +0.05(+0.57%) |
Apr 07, 2016 | 8.498 | 8.620 | 8.492 | 8.538 | 9,754 | -0.08(-0.95%) |
Apr 06, 2016 | 8.501 | 8.620 | 8.498 | 8.620 | 9,388 | +0.03(+0.30%) |
Apr 05, 2016 | 8.537 | 8.594 | 8.537 | 8.594 | 1,516 | +0.10(+1.13%) |
Apr 04, 2016 | 8.626 | 8.626 | 8.498 | 8.498 | 3,989 | -0.07(-0.82%) |
Apr 01, 2016 | 8.556 | 8.626 | 8.556 | 8.569 | 11,950 | +0.10(+1.21%) |
Mar 31, 2016 | 8.434 | 8.466 | 8.428 | 8.466 | 52,122 | +0.03(+0.30%) |
Mar 30, 2016 | 8.562 | 8.626 | 8.339 | 8.441 | 18,202 | -0.08(-0.90%) |
Mar 29, 2016 | 8.486 | 8.626 | 8.486 | 8.518 | 2,201 | +0.02(+0.23%) |
Mar 28, 2016 | 8.319 | 8.562 | 8.319 | 8.498 | 6,477 | +0.18(+2.15%) |
Mar 24, 2016 | 8.511 | 8.319 | 8.319 | 8.319 | 939 | -0.15(-1.74%) |
Mar 23, 2016 | 8.498 | 8.498 | 8.434 | 8.466 | 8,458 | +0.01(+0.12%) |
Mar 22, 2016 | 8.456 | 8.456 | 8.456 | 8.456 | 190 | -0.00(-0.05%) |
Mar 21, 2016 | 8.447 | 8.494 | 8.447 | 8.460 | 1,331 | +0.01(+0.15%) |
Mar 18, 2016 | 8.402 | 8.447 | 8.358 | 8.447 | 15,607 | +0.04(+0.53%) |
Mar 17, 2016 | 8.396 | 8.403 | 8.396 | 8.403 | 809 | -0.03(-0.38%) |
Mar 16, 2016 | 8.434 | 8.434 | 8.371 | 8.434 | 4,910 | -0.01(-0.08%) |
Mar 15, 2016 | 8.288 | 8.498 | 8.019 | 8.441 | 3,749 | +0.31(+3.77%) |
Mar 14, 2016 | 8.371 | 8.441 | 8.134 | 8.134 | 3,488 | -0.17(-2.08%) |
Mar 11, 2016 | 8.019 | 8.307 | 8.019 | 8.307 | 5,496 | +0.32(+4.00%) |
Mar 10, 2016 | 8.121 | 8.121 | 7.987 | 7.987 | 3,288 | -0.06(-0.71%) |
Mar 09, 2016 | 7.987 | 8.045 | 7.930 | 8.045 | 2,799 | +0.20(+2.61%) |
Mar 08, 2016 | 7.962 | 7.981 | 7.840 | 7.840 | 3,627 | -0.10(-1.29%) |
Mar 07, 2016 | 7.974 | 8.102 | 7.681 | 7.942 | 6,751 | -0.06(-0.72%) |
Mar 04, 2016 | 8.103 | 8.103 | 7.987 | 8.000 | 3,815 | +0.12(+1.54%) |
Mar 03, 2016 | 8.109 | 8.147 | 7.879 | 7.879 | 6,727 | -0.27(-3.29%) |