Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.542 | 8.542 | 8.388 | 8.442 | 51,658 | -0.07(-0.84%) |
May 27, 2016 | 8.449 | 8.514 | 8.514 | 8.514 | 39,496 | +0.06(+0.73%) |
May 26, 2016 | 8.405 | 8.473 | 8.394 | 8.453 | 47,243 | +0.05(+0.65%) |
May 25, 2016 | 8.444 | 8.444 | 8.360 | 8.398 | 40,272 | +0.01(+0.12%) |
May 24, 2016 | 8.207 | 8.395 | 8.192 | 8.388 | 82,279 | +0.21(+2.59%) |
May 23, 2016 | 8.138 | 8.261 | 8.138 | 8.176 | 45,040 | -0.03(-0.42%) |
May 20, 2016 | 8.118 | 8.234 | 8.118 | 8.210 | 51,410 | +0.07(+0.88%) |
May 19, 2016 | 8.217 | 8.217 | 8.118 | 8.138 | 67,416 | -0.10(-1.24%) |
May 18, 2016 | 8.121 | 8.258 | 8.121 | 8.241 | 38,186 | +0.11(+1.30%) |
May 17, 2016 | 8.172 | 8.268 | 8.135 | 8.135 | 87,047 | -0.07(-0.87%) |
May 16, 2016 | 8.227 | 8.295 | 8.196 | 8.207 | 39,730 | +0.02(+0.21%) |
May 13, 2016 | 8.332 | 8.332 | 8.169 | 8.190 | 42,814 | -0.01(-0.13%) |
May 12, 2016 | 8.227 | 8.244 | 8.193 | 8.200 | 32,483 | -0.02(-0.25%) |
May 11, 2016 | 8.227 | 8.289 | 8.172 | 8.220 | 87,387 | -0.03(-0.37%) |
May 10, 2016 | 8.357 | 8.384 | 8.227 | 8.251 | 36,258 | -0.08(-0.98%) |
May 09, 2016 | 8.302 | 8.367 | 8.289 | 8.333 | 48,741 | +0.02(+0.29%) |
May 06, 2016 | 8.275 | 8.313 | 8.232 | 8.309 | 50,213 | -0.01(-0.12%) |
May 05, 2016 | 8.381 | 8.419 | 8.316 | 8.319 | 64,958 | -0.09(-1.02%) |
May 04, 2016 | 8.398 | 8.425 | 8.309 | 8.405 | 105,819 | -0.01(-0.12%) |
May 03, 2016 | 8.323 | 8.449 | 8.251 | 8.415 | 58,267 | -0.02(-0.28%) |
May 02, 2016 | 8.364 | 8.470 | 8.260 | 8.439 | 48,256 | +0.10(+1.19%) |
Apr 29, 2016 | 8.340 | 8.357 | 8.289 | 8.340 | 57,118 | +0.00(+0.00%) |
Apr 28, 2016 | 8.323 | 8.374 | 8.292 | 8.340 | 57,281 | -0.02(-0.25%) |
Apr 27, 2016 | 8.473 | 8.477 | 8.289 | 8.360 | 80,707 | -0.16(-1.92%) |
Apr 26, 2016 | 8.518 | 8.569 | 8.425 | 8.524 | 105,643 | +0.09(+1.01%) |
Apr 25, 2016 | 8.412 | 8.480 | 8.326 | 8.439 | 70,140 | -0.02(-0.28%) |
Apr 22, 2016 | 8.439 | 8.521 | 8.388 | 8.463 | 70,248 | +0.05(+0.61%) |
Apr 21, 2016 | 8.415 | 8.419 | 8.234 | 8.412 | 83,200 | +0.02(+0.29%) |
Apr 20, 2016 | 8.381 | 8.463 | 8.220 | 8.388 | 52,568 | -0.05(-0.57%) |
Apr 19, 2016 | 8.480 | 8.480 | 8.340 | 8.436 | 49,880 | +0.01(+0.16%) |
Apr 18, 2016 | 8.395 | 8.494 | 8.395 | 8.422 | 41,456 | +0.02(+0.28%) |
Apr 15, 2016 | 8.343 | 8.460 | 8.337 | 8.398 | 45,400 | +0.03(+0.37%) |
Apr 14, 2016 | 8.343 | 8.470 | 8.309 | 8.367 | 85,877 | -0.06(-0.77%) |
Apr 13, 2016 | 8.323 | 8.477 | 8.306 | 8.432 | 58,215 | +0.13(+1.61%) |
Apr 12, 2016 | 8.196 | 8.306 | 8.166 | 8.299 | 85,052 | +0.08(+0.96%) |
Apr 11, 2016 | 8.295 | 8.362 | 8.152 | 8.220 | 72,132 | -0.01(-0.12%) |
Apr 08, 2016 | 8.282 | 8.309 | 8.125 | 8.231 | 71,448 | -0.02(-0.29%) |
Apr 07, 2016 | 8.354 | 8.415 | 8.210 | 8.254 | 68,996 | -0.04(-0.54%) |
Apr 06, 2016 | 8.323 | 8.326 | 8.237 | 8.299 | 58,914 | +0.00(+0.04%) |
Apr 05, 2016 | 8.323 | 8.414 | 8.256 | 8.296 | 110,108 | -0.04(-0.49%) |
Apr 04, 2016 | 8.343 | 8.445 | 8.326 | 8.336 | 77,094 | -0.02(-0.24%) |
Apr 01, 2016 | 8.370 | 8.520 | 8.323 | 8.357 | 66,938 | -0.04(-0.49%) |
Mar 31, 2016 | 8.462 | 8.537 | 8.341 | 8.397 | 53,435 | -0.08(-1.00%) |
Mar 30, 2016 | 8.526 | 8.554 | 8.431 | 8.482 | 106,411 | -0.04(-0.44%) |
Mar 29, 2016 | 8.418 | 8.554 | 8.363 | 8.520 | 87,909 | +0.10(+1.21%) |
Mar 28, 2016 | 8.377 | 8.499 | 8.355 | 8.418 | 76,081 | -0.01(-0.08%) |
Mar 24, 2016 | 8.452 | 8.425 | 8.425 | 8.425 | 62,407 | -0.02(-0.28%) |
Mar 23, 2016 | 8.479 | 8.479 | 8.391 | 8.448 | 147,900 | -0.02(-0.28%) |
Mar 22, 2016 | 8.520 | 8.537 | 8.431 | 8.472 | 124,533 | -0.05(-0.64%) |
Mar 21, 2016 | 8.404 | 8.551 | 8.380 | 8.526 | 165,207 | +0.18(+2.20%) |
Mar 18, 2016 | 8.238 | 8.401 | 8.109 | 8.343 | 226,278 | +0.16(+1.99%) |
Mar 17, 2016 | 7.912 | 8.204 | 7.912 | 8.180 | 131,306 | +0.22(+2.73%) |
Mar 16, 2016 | 7.956 | 7.966 | 7.922 | 7.963 | 111,439 | +0.03(+0.34%) |
Mar 15, 2016 | 7.915 | 8.010 | 7.912 | 7.935 | 191,509 | +0.03(+0.34%) |
Mar 14, 2016 | 7.864 | 7.960 | 7.864 | 7.908 | 138,727 | +0.06(+0.74%) |
Mar 11, 2016 | 8.048 | 8.268 | 7.735 | 7.850 | 283,717 | -0.26(-3.26%) |
Mar 10, 2016 | 8.224 | 8.251 | 8.105 | 8.115 | 25,110 | -0.11(-1.32%) |
Mar 09, 2016 | 8.068 | 8.238 | 8.037 | 8.224 | 158,827 | +0.12(+1.42%) |
Mar 08, 2016 | 8.136 | 8.272 | 8.102 | 8.109 | 91,062 | -0.05(-0.58%) |
Mar 07, 2016 | 8.102 | 8.353 | 8.102 | 8.156 | 62,575 | +0.03(+0.42%) |
Mar 04, 2016 | 8.109 | 8.220 | 8.065 | 8.122 | 35,663 | -0.02(-0.21%) |
Mar 03, 2016 | 8.255 | 8.272 | 8.044 | 8.139 | 86,102 | -0.01(-0.17%) |
Mar 02, 2016 | 8.299 | 8.326 | 8.075 | 8.153 | 110,043 | -0.11(-1.32%) |