Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.369 | 8.541 | 8.369 | 8.489 | 10,676 | +0.09(+1.02%) |
May 27, 2016 | 8.558 | 8.403 | 8.403 | 8.403 | 10,368 | -0.10(-1.21%) |
May 26, 2016 | 8.541 | 8.541 | 8.498 | 8.506 | 2,244 | +0.09(+1.02%) |
May 25, 2016 | 8.352 | 8.537 | 8.352 | 8.421 | 3,885 | -0.13(-1.50%) |
May 24, 2016 | 8.483 | 8.549 | 8.483 | 8.549 | 1,833 | +0.03(+0.40%) |
May 23, 2016 | 8.613 | 8.635 | 8.515 | 8.515 | 2,798 | +0.02(+0.20%) |
May 20, 2016 | 8.738 | 8.738 | 8.498 | 8.498 | 560 | +0.03(+0.30%) |
May 19, 2016 | 8.223 | 8.498 | 8.223 | 8.472 | 6,458 | -0.00(-0.05%) |
May 18, 2016 | 8.498 | 8.626 | 8.266 | 8.476 | 2,903 | -0.02(-0.25%) |
May 17, 2016 | 8.738 | 8.738 | 8.498 | 8.498 | 8,186 | -0.24(-2.75%) |
May 16, 2016 | 8.699 | 8.738 | 8.584 | 8.738 | 3,270 | +0.15(+1.80%) |
May 13, 2016 | 8.584 | 8.584 | 8.584 | 8.584 | 3,512 | +0.00(+0.00%) |
May 12, 2016 | 8.729 | 8.729 | 8.584 | 8.584 | 446 | -0.05(-0.60%) |
May 11, 2016 | 8.429 | 8.721 | 8.429 | 8.635 | 1,951 | -0.09(-1.08%) |
May 10, 2016 | 8.584 | 8.729 | 8.584 | 8.729 | 1,050 | +0.23(+2.73%) |
May 09, 2016 | 8.472 | 8.508 | 8.472 | 8.498 | 1,209 | -0.15(-1.79%) |
May 06, 2016 | 8.644 | 8.721 | 8.644 | 8.652 | 1,912 | +0.11(+1.31%) |
May 04, 2016 | 8.541 | 8.541 | 8.541 | 8.541 | 116 | -0.07(-0.80%) |
May 03, 2016 | 8.652 | 8.652 | 8.584 | 8.609 | 3,204 | +0.01(+0.10%) |
May 02, 2016 | 8.597 | 8.655 | 8.597 | 8.601 | 2,740 | -0.09(-1.09%) |
Apr 29, 2016 | 8.635 | 8.695 | 8.395 | 8.695 | 9,518 | +0.09(+1.10%) |
Apr 28, 2016 | 8.489 | 8.609 | 8.420 | 8.601 | 16,198 | -0.02(-0.20%) |
Apr 27, 2016 | 8.541 | 8.618 | 8.498 | 8.618 | 8,821 | +0.01(+0.08%) |
Apr 26, 2016 | 8.584 | 8.678 | 8.541 | 8.611 | 76,073 | -0.09(-1.07%) |
Apr 25, 2016 | 8.566 | 8.738 | 8.558 | 8.704 | 82,966 | +0.20(+2.32%) |
Apr 22, 2016 | 8.378 | 8.584 | 8.378 | 8.506 | 3,611 | +0.05(+0.61%) |
Apr 21, 2016 | 8.721 | 8.721 | 8.395 | 8.455 | 9,583 | -0.13(-1.50%) |
Apr 20, 2016 | 8.541 | 8.584 | 8.541 | 8.584 | 1,788 | +0.01(+0.10%) |
Apr 19, 2016 | 8.584 | 8.644 | 8.463 | 8.575 | 2,942 | +0.14(+1.63%) |
Apr 18, 2016 | 8.523 | 8.584 | 8.438 | 8.438 | 4,898 | -0.08(-0.91%) |
Apr 15, 2016 | 8.644 | 8.738 | 8.515 | 8.515 | 2,289 | -0.05(-0.60%) |
Apr 14, 2016 | 8.541 | 8.592 | 8.541 | 8.566 | 12,328 | +0.02(+0.20%) |
Apr 13, 2016 | 8.549 | 8.549 | 8.549 | 8.549 | 365 | -0.07(-0.85%) |
Apr 12, 2016 | 8.543 | 8.639 | 8.541 | 8.622 | 8,234 | -0.04(-0.42%) |
Apr 11, 2016 | 8.659 | 8.659 | 8.659 | 8.659 | 1,344 | +0.07(+0.78%) |
Apr 08, 2016 | 8.678 | 8.729 | 8.541 | 8.592 | 16,538 | +0.00(+0.00%) |
Apr 07, 2016 | 8.661 | 8.738 | 8.584 | 8.592 | 1,020 | +0.01(+0.10%) |
Apr 06, 2016 | 8.432 | 8.644 | 8.432 | 8.584 | 8,290 | -0.00(-0.05%) |
Apr 05, 2016 | 8.541 | 8.592 | 8.541 | 8.588 | 16,697 | +0.04(+0.45%) |
Apr 04, 2016 | 8.507 | 8.549 | 8.420 | 8.549 | 4,409 | +0.01(+0.10%) |
Apr 01, 2016 | 8.772 | 8.772 | 8.541 | 8.541 | 1,268 | -0.03(-0.30%) |
Mar 31, 2016 | 8.704 | 8.807 | 8.498 | 8.566 | 14,173 | -0.06(-0.70%) |
Mar 30, 2016 | 8.712 | 8.793 | 8.498 | 8.626 | 10,739 | -0.06(-0.69%) |
Mar 29, 2016 | 8.498 | 8.807 | 8.498 | 8.687 | 15,192 | +0.19(+2.22%) |
Mar 28, 2016 | 8.438 | 8.584 | 8.438 | 8.498 | 11,899 | -0.06(-0.70%) |
Mar 24, 2016 | 9.142 | 8.558 | 8.558 | 8.558 | 5,825 | -0.02(-0.20%) |
Mar 23, 2016 | 8.601 | 8.678 | 8.516 | 8.575 | 12,387 | -0.06(-0.70%) |
Mar 22, 2016 | 8.601 | 9.184 | 8.549 | 8.635 | 19,663 | -0.55(-5.98%) |
Mar 21, 2016 | 9.356 | 9.356 | 8.990 | 9.184 | 20,291 | -0.26(-2.73%) |
Mar 18, 2016 | 9.133 | 9.442 | 8.832 | 9.442 | 31,182 | +0.70(+8.06%) |
Mar 17, 2016 | 8.438 | 8.912 | 8.438 | 8.738 | 6,747 | +0.13(+1.50%) |
Mar 16, 2016 | 8.455 | 8.790 | 8.369 | 8.609 | 85,565 | +0.27(+3.19%) |
Mar 15, 2016 | 8.498 | 8.669 | 8.197 | 8.343 | 343,904 | -0.27(-3.19%) |
Mar 14, 2016 | 8.206 | 8.798 | 8.206 | 8.618 | 2,440 | -0.13(-1.47%) |
Mar 11, 2016 | 8.541 | 8.747 | 8.541 | 8.747 | 1,410 | +0.15(+1.80%) |
Mar 10, 2016 | 8.498 | 8.966 | 8.498 | 8.592 | 1,704 | +0.41(+5.04%) |
Mar 09, 2016 | 8.240 | 8.523 | 8.163 | 8.180 | 3,498 | -0.06(-0.73%) |
Mar 08, 2016 | 8.669 | 8.669 | 8.240 | 8.240 | 2,198 | -0.08(-0.93%) |
Mar 07, 2016 | 8.309 | 8.532 | 8.283 | 8.317 | 2,790 | -0.02(-0.21%) |
Mar 04, 2016 | 8.446 | 8.584 | 8.163 | 8.335 | 10,723 | -0.01(-0.10%) |
Mar 03, 2016 | 8.396 | 8.584 | 8.017 | 8.343 | 14,316 | +0.00(+0.00%) |
Mar 02, 2016 | 7.940 | 8.472 | 7.940 | 8.343 | 1,088 | +0.32(+3.96%) |