Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.445 | 8.575 | 8.408 | 8.575 | 5,108 | +0.26(+3.17%) |
May 27, 2016 | 8.347 | 8.312 | 8.312 | 8.312 | 3,865 | -0.09(-1.04%) |
May 26, 2016 | 8.443 | 8.443 | 8.399 | 8.399 | 1,729 | +0.09(+1.05%) |
May 25, 2016 | 8.312 | 8.312 | 8.312 | 8.312 | 1,423 | -0.04(-0.42%) |
May 24, 2016 | 8.338 | 8.347 | 8.338 | 8.347 | 570 | +0.03(+0.32%) |
May 23, 2016 | 8.320 | 8.320 | 8.320 | 8.320 | 198 | +0.02(+0.21%) |
May 20, 2016 | 8.303 | 8.303 | 8.303 | 8.303 | 266 | -0.01(-0.11%) |
May 19, 2016 | 8.283 | 8.312 | 8.276 | 8.312 | 5,473 | -0.01(-0.11%) |
May 18, 2016 | 8.320 | 8.338 | 8.276 | 8.320 | 2,826 | -0.19(-2.27%) |
May 17, 2016 | 8.514 | 8.514 | 8.514 | 8.514 | 1,234 | +0.14(+1.71%) |
May 13, 2016 | 8.312 | 8.370 | 8.370 | 8.370 | 28 | +0.06(+0.71%) |
May 12, 2016 | 8.312 | 8.312 | 8.312 | 8.312 | 142 | -0.08(-0.91%) |
May 10, 2016 | 8.320 | 8.388 | 8.388 | 8.388 | 1,932 | +0.07(+0.81%) |
May 09, 2016 | 8.389 | 8.389 | 8.320 | 8.320 | 818 | +0.00(+0.00%) |
May 05, 2016 | 8.382 | 8.320 | 8.320 | 8.320 | 454 | +0.01(+0.13%) |
May 04, 2016 | 8.320 | 8.417 | 8.310 | 8.310 | 1,421 | -0.02(-0.23%) |
May 02, 2016 | 8.312 | 8.329 | 8.329 | 8.329 | 12,051 | +0.01(+0.11%) |
Apr 29, 2016 | 8.409 | 8.575 | 8.320 | 8.320 | 5,023 | -0.04(-0.42%) |
Apr 28, 2016 | 8.356 | 8.356 | 8.312 | 8.356 | 6,563 | +0.04(+0.53%) |
Apr 26, 2016 | 8.400 | 8.312 | 8.312 | 8.312 | 8,072 | +0.04(+0.53%) |
Apr 25, 2016 | 8.268 | 8.364 | 8.241 | 8.268 | 19,850 | -0.02(-0.21%) |
Apr 22, 2016 | 8.232 | 8.357 | 8.232 | 8.285 | 839 | -0.04(-0.53%) |
Apr 21, 2016 | 8.312 | 8.382 | 8.303 | 8.329 | 3,745 | +0.02(+0.21%) |
Apr 20, 2016 | 8.311 | 8.311 | 8.311 | 8.311 | 1,140 | +0.04(+0.53%) |
Apr 19, 2016 | 8.312 | 8.312 | 8.232 | 8.267 | 5,540 | +0.04(+0.53%) |
Apr 18, 2016 | 8.232 | 8.268 | 8.224 | 8.224 | 2,792 | -0.01(-0.11%) |
Apr 15, 2016 | 8.238 | 8.435 | 8.197 | 8.232 | 2,092 | -0.04(-0.49%) |
Apr 14, 2016 | 8.273 | 8.273 | 8.273 | 8.273 | 1,251 | -0.19(-2.30%) |
Apr 13, 2016 | 8.467 | 8.467 | 8.467 | 8.467 | 292 | +0.12(+1.45%) |
Apr 12, 2016 | 8.259 | 8.347 | 8.245 | 8.347 | 6,786 | +0.15(+1.82%) |
Apr 11, 2016 | 8.197 | 8.197 | 8.197 | 8.197 | 276 | -0.04(-0.43%) |
Apr 07, 2016 | 8.241 | 8.232 | 8.232 | 8.232 | 227 | -0.16(-1.93%) |
Apr 06, 2016 | 8.435 | 8.443 | 8.394 | 8.394 | 1,118 | -0.03(-0.37%) |
Apr 05, 2016 | 8.426 | 8.426 | 8.426 | 8.426 | 621 | -0.14(-1.64%) |
Apr 04, 2016 | 8.487 | 8.760 | 8.479 | 8.567 | 17,599 | +0.25(+2.96%) |
Apr 01, 2016 | 8.268 | 8.690 | 8.224 | 8.320 | 12,197 | +0.17(+2.05%) |
Mar 31, 2016 | 8.268 | 8.268 | 8.153 | 8.153 | 1,946 | -0.04(-0.54%) |
Mar 29, 2016 | 8.215 | 8.197 | 8.197 | 8.197 | 87 | -0.09(-1.06%) |
Mar 24, 2016 | 8.707 | 8.285 | 8.285 | 8.285 | 63 | -0.47(-5.36%) |
Mar 22, 2016 | 8.250 | 8.754 | 8.754 | 8.754 | 3 | +0.06(+0.64%) |
Mar 21, 2016 | 8.699 | 8.699 | 8.699 | 8.699 | 368 | +0.25(+2.95%) |
Mar 11, 2016 | 8.224 | 8.449 | 8.449 | 8.449 | 22 | +0.23(+2.74%) |
Mar 09, 2016 | 8.224 | 8.224 | 8.224 | 8.224 | 1,023 | +0.11(+1.41%) |
Mar 08, 2016 | 8.109 | 8.109 | 8.109 | 8.109 | 227 | -0.12(-1.50%) |
Mar 04, 2016 | 8.232 | 8.232 | 8.232 | 8.232 | 115 | +0.00(+0.00%) |
Mar 03, 2016 | 8.153 | 8.232 | 8.153 | 8.232 | 1,340 | -0.01(-0.15%) |