Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.057 | 8.087 | 7.997 | 8.027 | 107,200 | -0.04(-0.47%) |
May 27, 2016 | 8.125 | 8.065 | 8.065 | 8.065 | 143,023 | -0.04(-0.47%) |
May 26, 2016 | 8.049 | 8.125 | 8.034 | 8.102 | 218,087 | +0.05(+0.66%) |
May 25, 2016 | 8.095 | 8.102 | 8.027 | 8.049 | 274,467 | +0.00(+0.00%) |
May 24, 2016 | 8.125 | 8.140 | 8.049 | 8.049 | 125,499 | -0.03(-0.37%) |
May 23, 2016 | 8.125 | 8.148 | 8.080 | 8.080 | 148,117 | +0.00(+0.00%) |
May 20, 2016 | 8.125 | 8.161 | 8.080 | 8.080 | 182,544 | -0.02(-0.28%) |
May 19, 2016 | 8.254 | 8.254 | 8.087 | 8.102 | 241,975 | -0.17(-2.10%) |
May 18, 2016 | 8.352 | 8.359 | 8.276 | 8.276 | 158,533 | -0.06(-0.73%) |
May 17, 2016 | 8.322 | 8.359 | 8.299 | 8.337 | 108,191 | +0.06(+0.73%) |
May 16, 2016 | 8.314 | 8.337 | 8.276 | 8.276 | 96,094 | -0.04(-0.45%) |
May 13, 2016 | 8.291 | 8.359 | 8.254 | 8.314 | 213,558 | +0.08(+0.92%) |
May 12, 2016 | 8.276 | 8.329 | 8.238 | 8.238 | 203,775 | -0.08(-0.91%) |
May 11, 2016 | 8.261 | 8.344 | 8.231 | 8.314 | 305,666 | +0.10(+1.20%) |
May 10, 2016 | 8.299 | 8.299 | 8.216 | 8.216 | 75,354 | -0.10(-1.18%) |
May 09, 2016 | 8.246 | 8.314 | 8.216 | 8.314 | 125,978 | +0.08(+1.01%) |
May 06, 2016 | 8.208 | 8.234 | 8.193 | 8.231 | 84,843 | +0.02(+0.28%) |
May 05, 2016 | 8.170 | 8.231 | 8.170 | 8.208 | 83,323 | +0.04(+0.46%) |
May 04, 2016 | 8.223 | 8.238 | 8.155 | 8.170 | 43,133 | -0.05(-0.64%) |
May 03, 2016 | 8.148 | 8.261 | 8.148 | 8.223 | 154,438 | +0.08(+0.93%) |
May 02, 2016 | 8.201 | 8.216 | 8.148 | 8.148 | 194,904 | +0.00(+0.00%) |
Apr 29, 2016 | 8.140 | 8.155 | 8.102 | 8.148 | 118,032 | +0.02(+0.19%) |
Apr 28, 2016 | 8.087 | 8.155 | 8.087 | 8.133 | 94,510 | +0.04(+0.47%) |
Apr 27, 2016 | 8.034 | 8.102 | 8.027 | 8.095 | 308,909 | +0.02(+0.19%) |
Apr 26, 2016 | 8.125 | 8.125 | 8.075 | 8.080 | 153,845 | -0.02(-0.19%) |
Apr 25, 2016 | 8.140 | 8.163 | 8.087 | 8.095 | 143,645 | -0.08(-1.02%) |
Apr 22, 2016 | 8.163 | 8.178 | 8.110 | 8.178 | 109,679 | +0.04(+0.46%) |
Apr 21, 2016 | 8.170 | 8.193 | 8.140 | 8.140 | 129,487 | -0.08(-0.92%) |
Apr 20, 2016 | 8.223 | 8.223 | 8.133 | 8.216 | 265,180 | +0.04(+0.46%) |
Apr 19, 2016 | 8.269 | 8.269 | 8.178 | 8.178 | 247,419 | -0.06(-0.73%) |
Apr 18, 2016 | 8.208 | 8.238 | 8.170 | 8.238 | 65,858 | +0.05(+0.55%) |
Apr 15, 2016 | 8.163 | 8.193 | 8.133 | 8.193 | 60,337 | +0.08(+0.93%) |
Apr 14, 2016 | 8.140 | 8.148 | 8.102 | 8.117 | 153,771 | +0.01(+0.09%) |
Apr 13, 2016 | 8.163 | 8.166 | 8.087 | 8.110 | 300,310 | -0.09(-1.11%) |
Apr 12, 2016 | 8.238 | 8.269 | 8.201 | 8.201 | 155,163 | +0.02(+0.18%) |
Apr 11, 2016 | 8.170 | 8.208 | 8.170 | 8.186 | 92,841 | -0.01(-0.09%) |
Apr 08, 2016 | 8.201 | 8.208 | 8.148 | 8.193 | 82,260 | +0.03(+0.37%) |
Apr 07, 2016 | 8.140 | 8.185 | 8.133 | 8.163 | 153,370 | +0.03(+0.37%) |
Apr 06, 2016 | 8.193 | 8.231 | 8.125 | 8.133 | 288,176 | -0.04(-0.46%) |
Apr 05, 2016 | 8.163 | 8.170 | 8.140 | 8.170 | 37,120 | +0.05(+0.56%) |
Apr 04, 2016 | 8.155 | 8.163 | 8.125 | 8.125 | 91,305 | +0.01(+0.09%) |
Apr 01, 2016 | 8.148 | 8.246 | 8.095 | 8.117 | 120,649 | -0.03(-0.37%) |
Mar 31, 2016 | 8.072 | 8.148 | 8.072 | 8.148 | 102,197 | +0.08(+0.94%) |
Mar 30, 2016 | 8.102 | 8.110 | 8.042 | 8.072 | 83,390 | -0.03(-0.37%) |
Mar 29, 2016 | 8.034 | 8.102 | 8.034 | 8.102 | 118,006 | +0.08(+0.94%) |
Mar 28, 2016 | 8.057 | 8.065 | 8.027 | 8.027 | 99,408 | -0.04(-0.47%) |
Mar 24, 2016 | 8.057 | 8.065 | 8.065 | 8.065 | 51,732 | -0.02(-0.19%) |
Mar 23, 2016 | 8.110 | 8.110 | 8.063 | 8.080 | 88,240 | +0.00(+0.00%) |
Mar 22, 2016 | 8.049 | 8.080 | 8.027 | 8.080 | 94,723 | +0.04(+0.47%) |
Mar 21, 2016 | 7.989 | 8.042 | 7.981 | 8.042 | 127,972 | +0.06(+0.76%) |
Mar 18, 2016 | 8.027 | 8.049 | 7.981 | 7.981 | 124,627 | -0.05(-0.56%) |
Mar 17, 2016 | 8.027 | 8.049 | 8.019 | 8.027 | 46,374 | -0.04(-0.47%) |
Mar 16, 2016 | 7.989 | 8.065 | 7.989 | 8.065 | 46,116 | +0.07(+0.85%) |
Mar 15, 2016 | 8.012 | 8.034 | 7.989 | 7.997 | 91,283 | -0.02(-0.19%) |
Mar 14, 2016 | 7.989 | 8.012 | 7.989 | 8.012 | 160,118 | +0.01(+0.09%) |
Mar 11, 2016 | 7.981 | 8.019 | 7.966 | 8.004 | 83,083 | -0.03(-0.38%) |
Mar 10, 2016 | 7.997 | 8.049 | 7.989 | 8.034 | 135,426 | +0.02(+0.29%) |
Mar 09, 2016 | 7.989 | 8.019 | 7.989 | 8.011 | 96,159 | +0.01(+0.08%) |
Mar 08, 2016 | 8.004 | 8.012 | 7.966 | 8.004 | 80,674 | +0.00(+0.00%) |
Mar 07, 2016 | 7.974 | 8.004 | 7.951 | 8.004 | 103,132 | +0.06(+0.76%) |
Mar 04, 2016 | 7.974 | 7.987 | 7.944 | 7.944 | 256,863 | -0.05(-0.66%) |
Mar 03, 2016 | 7.966 | 8.034 | 7.951 | 7.997 | 122,054 | +0.03(+0.38%) |
Mar 02, 2016 | 7.989 | 8.004 | 7.944 | 7.966 | 176,541 | -0.05(-0.57%) |