Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.146 | 8.146 | 8.089 | 8.101 | 134,058 | -0.04(-0.49%) |
May 27, 2016 | 8.101 | 8.140 | 8.140 | 8.140 | 101,995 | +0.04(+0.49%) |
May 26, 2016 | 8.140 | 8.157 | 8.061 | 8.101 | 132,582 | -0.02(-0.21%) |
May 25, 2016 | 8.072 | 8.157 | 8.072 | 8.118 | 188,660 | +0.05(+0.63%) |
May 24, 2016 | 8.021 | 8.067 | 7.998 | 8.067 | 136,672 | +0.10(+1.28%) |
May 23, 2016 | 8.016 | 8.033 | 7.936 | 7.964 | 166,238 | +0.03(+0.36%) |
May 20, 2016 | 7.959 | 7.975 | 7.925 | 7.936 | 103,161 | +0.04(+0.45%) |
May 19, 2016 | 7.970 | 7.981 | 7.891 | 7.901 | 117,326 | -0.07(-0.87%) |
May 18, 2016 | 7.981 | 8.004 | 7.959 | 7.970 | 158,077 | +0.00(+0.00%) |
May 17, 2016 | 8.044 | 8.095 | 7.959 | 7.970 | 153,086 | -0.07(-0.92%) |
May 16, 2016 | 8.044 | 8.099 | 8.033 | 8.044 | 122,604 | -0.02(-0.28%) |
May 13, 2016 | 8.112 | 8.123 | 8.038 | 8.067 | 108,164 | -0.05(-0.56%) |
May 12, 2016 | 8.106 | 8.112 | 8.004 | 8.112 | 94,720 | +0.03(+0.42%) |
May 11, 2016 | 8.089 | 8.106 | 8.033 | 8.078 | 113,844 | +0.00(+0.00%) |
May 10, 2016 | 8.055 | 8.112 | 8.050 | 8.078 | 88,186 | +0.06(+0.71%) |
May 09, 2016 | 8.027 | 8.050 | 7.976 | 8.021 | 83,446 | +0.02(+0.21%) |
May 06, 2016 | 7.976 | 8.021 | 7.964 | 8.004 | 123,420 | +0.01(+0.14%) |
May 05, 2016 | 8.010 | 8.061 | 7.976 | 7.993 | 67,828 | -0.02(-0.21%) |
May 04, 2016 | 8.027 | 8.044 | 7.981 | 8.010 | 138,448 | -0.03(-0.42%) |
May 03, 2016 | 8.027 | 8.067 | 7.981 | 8.044 | 204,472 | -0.01(-0.07%) |
May 02, 2016 | 8.055 | 8.067 | 7.993 | 8.050 | 116,375 | +0.04(+0.50%) |
Apr 29, 2016 | 8.021 | 8.067 | 7.998 | 8.010 | 145,431 | -0.06(-0.70%) |
Apr 28, 2016 | 8.106 | 8.132 | 8.027 | 8.067 | 231,406 | -0.05(-0.56%) |
Apr 27, 2016 | 8.033 | 8.112 | 8.033 | 8.112 | 132,747 | +0.06(+0.70%) |
Apr 26, 2016 | 8.089 | 8.089 | 8.038 | 8.055 | 150,678 | +0.01(+0.14%) |
Apr 25, 2016 | 8.067 | 8.093 | 8.016 | 8.044 | 177,500 | -0.03(-0.42%) |
Apr 22, 2016 | 8.118 | 8.118 | 8.061 | 8.078 | 133,055 | -0.03(-0.35%) |
Apr 21, 2016 | 8.095 | 8.157 | 8.084 | 8.106 | 105,022 | -0.01(-0.14%) |
Apr 20, 2016 | 8.106 | 8.135 | 8.061 | 8.118 | 94,350 | +0.00(+0.00%) |
Apr 19, 2016 | 8.129 | 8.152 | 8.072 | 8.118 | 83,351 | +0.03(+0.35%) |
Apr 18, 2016 | 7.998 | 8.174 | 7.962 | 8.089 | 189,379 | +0.05(+0.64%) |
Apr 15, 2016 | 8.050 | 8.061 | 8.010 | 8.038 | 80,063 | -0.01(-0.14%) |
Apr 14, 2016 | 8.050 | 8.050 | 8.021 | 8.050 | 66,984 | -0.01(-0.14%) |
Apr 13, 2016 | 8.055 | 8.061 | 8.004 | 8.061 | 142,032 | +0.04(+0.50%) |
Apr 12, 2016 | 7.959 | 8.021 | 7.928 | 8.021 | 147,326 | +0.07(+0.86%) |
Apr 11, 2016 | 8.021 | 8.021 | 7.913 | 7.953 | 99,689 | +0.01(+0.07%) |
Apr 08, 2016 | 7.993 | 8.027 | 7.896 | 7.947 | 132,738 | -0.02(-0.28%) |
Apr 07, 2016 | 7.947 | 7.998 | 7.885 | 7.970 | 221,513 | +0.01(+0.07%) |
Apr 06, 2016 | 7.953 | 7.964 | 7.862 | 7.964 | 120,687 | +0.09(+1.08%) |
Apr 05, 2016 | 7.964 | 7.964 | 7.862 | 7.879 | 174,460 | -0.10(-1.28%) |
Apr 04, 2016 | 8.038 | 8.038 | 7.891 | 7.981 | 202,865 | -0.05(-0.64%) |
Apr 01, 2016 | 8.004 | 8.033 | 7.947 | 8.033 | 134,112 | +0.02(+0.28%) |
Mar 31, 2016 | 7.959 | 8.016 | 7.919 | 8.010 | 146,394 | +0.06(+0.71%) |
Mar 30, 2016 | 7.936 | 7.987 | 7.925 | 7.953 | 151,378 | +0.02(+0.29%) |
Mar 29, 2016 | 7.851 | 7.930 | 7.783 | 7.930 | 140,907 | +0.10(+1.31%) |
Mar 28, 2016 | 7.834 | 7.854 | 7.811 | 7.828 | 132,719 | +0.00(+0.00%) |
Mar 24, 2016 | 7.845 | 7.828 | 7.828 | 7.828 | 121,725 | -0.03(-0.43%) |
Mar 23, 2016 | 7.908 | 7.940 | 7.862 | 7.862 | 118,436 | -0.05(-0.57%) |
Mar 22, 2016 | 7.942 | 7.947 | 7.891 | 7.908 | 133,720 | -0.05(-0.57%) |
Mar 21, 2016 | 7.942 | 7.976 | 7.891 | 7.953 | 119,889 | +0.01(+0.14%) |
Mar 18, 2016 | 7.976 | 7.976 | 7.891 | 7.942 | 163,696 | +0.01(+0.14%) |
Mar 17, 2016 | 7.862 | 7.936 | 7.862 | 7.930 | 162,974 | +0.07(+0.94%) |
Mar 16, 2016 | 7.743 | 7.874 | 7.743 | 7.857 | 94,056 | +0.09(+1.17%) |
Mar 15, 2016 | 7.794 | 7.794 | 7.720 | 7.766 | 77,758 | -0.04(-0.51%) |
Mar 14, 2016 | 7.828 | 7.828 | 7.783 | 7.805 | 77,520 | -0.01(-0.16%) |
Mar 11, 2016 | 7.823 | 7.862 | 7.783 | 7.818 | 62,980 | +0.10(+1.24%) |
Mar 10, 2016 | 7.778 | 7.812 | 7.645 | 7.723 | 112,275 | -0.04(-0.50%) |
Mar 09, 2016 | 7.778 | 7.784 | 7.711 | 7.762 | 108,580 | +0.03(+0.43%) |
Mar 08, 2016 | 7.762 | 7.778 | 7.728 | 7.728 | 112,029 | -0.04(-0.57%) |
Mar 07, 2016 | 7.750 | 7.784 | 7.728 | 7.773 | 139,768 | +0.01(+0.14%) |
Mar 04, 2016 | 7.767 | 7.767 | 7.678 | 7.762 | 196,444 | +0.04(+0.58%) |
Mar 03, 2016 | 7.734 | 7.734 | 7.639 | 7.717 | 352,619 | +0.02(+0.22%) |
Mar 02, 2016 | 7.628 | 7.700 | 7.578 | 7.700 | 265,648 | +0.02(+0.22%) |