Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.560 | 8.560 | 8.450 | 8.450 | 42,803 | -0.05(-0.59%) |
May 30, 2016 | 8.650 | 8.700 | 8.500 | 8.500 | 61,224 | -0.12(-1.39%) |
May 27, 2016 | 8.540 | 8.690 | 8.500 | 8.620 | 129,634 | -0.07(-0.81%) |
May 26, 2016 | 8.710 | 8.720 | 8.630 | 8.690 | 100,543 | +0.02(+0.23%) |
May 25, 2016 | 8.550 | 8.700 | 8.540 | 8.670 | 68,098 | +0.10(+1.17%) |
May 24, 2016 | 8.540 | 8.650 | 8.430 | 8.570 | 128,499 | +0.10(+1.18%) |
May 20, 2016 | 8.470 | 8.470 | 8.470 | 0 | +0.04(+0.47%) | |
May 19, 2016 | 8.420 | 8.430 | 8.370 | 8.430 | 39,625 | +0.00(+0.00%) |
May 18, 2016 | 8.400 | 8.490 | 8.240 | 8.430 | 89,372 | -0.01(-0.12%) |
May 17, 2016 | 8.550 | 8.550 | 8.430 | 8.440 | 30,160 | -0.06(-0.71%) |
May 16, 2016 | 8.490 | 8.590 | 8.490 | 8.500 | 40,352 | +0.02(+0.24%) |
May 13, 2016 | 8.480 | 8.540 | 8.460 | 8.480 | 51,072 | +0.01(+0.12%) |
May 12, 2016 | 8.500 | 8.500 | 8.400 | 8.470 | 24,907 | +0.06(+0.71%) |
May 11, 2016 | 8.350 | 8.470 | 8.320 | 8.410 | 34,734 | +0.06(+0.72%) |
May 10, 2016 | 8.160 | 8.360 | 8.160 | 8.350 | 36,954 | +0.18(+2.20%) |
May 09, 2016 | 8.240 | 8.240 | 8.090 | 8.170 | 57,301 | -0.03(-0.37%) |
May 06, 2016 | 8.060 | 8.220 | 8.030 | 8.200 | 43,970 | +0.12(+1.49%) |
May 05, 2016 | 8.050 | 8.240 | 8.000 | 8.080 | 64,763 | +0.16(+2.02%) |
May 04, 2016 | 8.040 | 8.130 | 7.910 | 7.920 | 80,367 | -0.12(-1.49%) |
May 03, 2016 | 8.100 | 8.100 | 7.900 | 8.040 | 104,510 | -0.21(-2.55%) |
May 02, 2016 | 8.320 | 8.350 | 8.100 | 8.250 | 119,011 | -0.15(-1.79%) |
Apr 29, 2016 | 8.440 | 8.470 | 8.270 | 8.400 | 76,237 | -0.03(-0.36%) |
Apr 28, 2016 | 8.520 | 8.540 | 8.420 | 8.430 | 99,573 | -0.14(-1.63%) |
Apr 27, 2016 | 8.680 | 8.680 | 8.510 | 8.570 | 68,829 | -0.15(-1.72%) |
Apr 26, 2016 | 8.690 | 8.750 | 8.650 | 8.720 | 147,988 | +0.08(+0.93%) |
Apr 25, 2016 | 8.660 | 8.690 | 8.520 | 8.640 | 70,889 | -0.03(-0.35%) |
Apr 22, 2016 | 8.560 | 8.700 | 8.550 | 8.670 | 75,865 | +0.11(+1.29%) |
Apr 21, 2016 | 8.550 | 8.560 | 8.490 | 8.560 | 52,968 | +0.05(+0.59%) |
Apr 20, 2016 | 8.360 | 8.540 | 8.330 | 8.510 | 151,620 | +0.18(+2.16%) |
Apr 19, 2016 | 8.270 | 8.330 | 8.150 | 8.330 | 64,692 | +0.11(+1.34%) |
Apr 18, 2016 | 8.290 | 8.290 | 8.130 | 8.220 | 65,874 | -0.13(-1.56%) |
Apr 15, 2016 | 8.360 | 8.370 | 8.240 | 8.350 | 80,556 | -0.07(-0.83%) |
Apr 14, 2016 | 8.290 | 8.450 | 8.290 | 8.420 | 132,334 | +0.18(+2.18%) |
Apr 13, 2016 | 8.070 | 8.240 | 8.060 | 8.240 | 80,012 | +0.23(+2.87%) |
Apr 12, 2016 | 7.950 | 8.080 | 7.900 | 8.010 | 113,965 | +0.11(+1.39%) |
Apr 11, 2016 | 8.000 | 8.180 | 7.880 | 7.900 | 140,070 | -0.05(-0.63%) |
Apr 08, 2016 | 7.710 | 8.040 | 7.700 | 7.950 | 136,640 | +0.43(+5.72%) |
Apr 07, 2016 | 7.890 | 7.930 | 7.500 | 7.520 | 216,788 | -0.46(-5.76%) |
Apr 06, 2016 | 8.170 | 8.170 | 7.800 | 7.980 | 164,875 | -0.17(-2.09%) |
Apr 05, 2016 | 8.430 | 8.450 | 7.990 | 8.150 | 221,279 | -0.35(-4.12%) |
Apr 04, 2016 | 8.580 | 8.580 | 8.500 | 8.500 | 41,809 | -0.05(-0.58%) |
Apr 01, 2016 | 8.460 | 8.550 | 8.290 | 8.550 | 43,947 | +0.05(+0.59%) |
Mar 31, 2016 | 8.650 | 8.650 | 8.500 | 8.500 | 47,778 | -0.14(-1.62%) |
Mar 30, 2016 | 8.650 | 8.680 | 8.560 | 8.640 | 16,148 | +0.12(+1.41%) |
Mar 29, 2016 | 8.560 | 8.580 | 8.410 | 8.520 | 43,685 | -0.20(-2.29%) |
Mar 28, 2016 | 8.520 | 8.730 | 8.520 | 8.720 | 65,891 | +0.28(+3.32%) |
Mar 24, 2016 | 8.440 | 8.440 | 8.440 | 0 | -0.11(-1.29%) | |
Mar 23, 2016 | 8.740 | 8.770 | 8.350 | 8.550 | 155,761 | -0.12(-1.38%) |
Mar 22, 2016 | 8.440 | 8.790 | 8.360 | 8.670 | 91,714 | +0.27(+3.21%) |
Mar 21, 2016 | 8.250 | 8.490 | 8.200 | 8.400 | 82,348 | +0.15(+1.82%) |
Mar 18, 2016 | 8.200 | 8.280 | 8.120 | 8.250 | 101,333 | +0.10(+1.23%) |
Mar 17, 2016 | 8.100 | 8.190 | 8.050 | 8.150 | 68,621 | +0.14(+1.75%) |
Mar 16, 2016 | 8.020 | 8.130 | 7.980 | 8.010 | 53,561 | +0.04(+0.50%) |
Mar 15, 2016 | 7.990 | 8.080 | 7.920 | 7.970 | 70,168 | -0.08(-0.99%) |
Mar 14, 2016 | 8.000 | 8.050 | 7.920 | 8.050 | 103,332 | +0.06(+0.75%) |
Mar 11, 2016 | 7.760 | 8.000 | 7.740 | 7.990 | 122,278 | +0.39(+5.13%) |
Mar 10, 2016 | 7.750 | 7.960 | 7.560 | 7.600 | 151,917 | -0.09(-1.17%) |
Mar 09, 2016 | 7.680 | 7.750 | 7.560 | 7.690 | 65,258 | +0.04(+0.52%) |
Mar 08, 2016 | 7.740 | 7.750 | 7.500 | 7.650 | 93,176 | -0.09(-1.16%) |
Mar 07, 2016 | 7.370 | 7.740 | 7.300 | 7.740 | 102,627 | +0.45(+6.17%) |
Mar 04, 2016 | 7.120 | 7.300 | 7.050 | 7.290 | 93,620 | +0.29(+4.14%) |
Mar 03, 2016 | 7.140 | 7.160 | 6.910 | 7.000 | 127,572 | -0.02(-0.28%) |
Mar 02, 2016 | 7.100 | 7.100 | 6.960 | 7.020 | 65,020 | -0.08(-1.13%) |