Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.465 | 8.465 | 8.378 | 8.407 | 254,244 | -0.02(-0.29%) |
May 27, 2016 | 8.383 | 8.431 | 8.431 | 8.431 | 205,543 | +0.08(+0.93%) |
May 26, 2016 | 8.364 | 8.364 | 8.310 | 8.354 | 123,330 | +0.01(+0.12%) |
May 25, 2016 | 8.359 | 8.378 | 8.286 | 8.344 | 140,421 | +0.02(+0.29%) |
May 24, 2016 | 8.344 | 8.356 | 8.281 | 8.320 | 173,048 | +0.02(+0.23%) |
May 23, 2016 | 8.218 | 8.310 | 8.199 | 8.301 | 123,844 | +0.14(+1.72%) |
May 20, 2016 | 8.180 | 8.240 | 8.129 | 8.160 | 133,665 | +0.00(+0.00%) |
May 19, 2016 | 8.281 | 8.349 | 8.097 | 8.160 | 388,533 | -0.09(-1.12%) |
May 18, 2016 | 8.320 | 8.349 | 8.238 | 8.252 | 238,017 | -0.04(-0.47%) |
May 17, 2016 | 8.373 | 8.373 | 8.272 | 8.291 | 169,602 | -0.05(-0.64%) |
May 16, 2016 | 8.339 | 8.383 | 8.286 | 8.344 | 202,328 | +0.01(+0.12%) |
May 13, 2016 | 8.301 | 8.364 | 8.262 | 8.335 | 289,065 | +0.06(+0.70%) |
May 12, 2016 | 8.281 | 8.364 | 8.243 | 8.276 | 160,749 | -0.02(-0.23%) |
May 11, 2016 | 8.272 | 8.422 | 8.272 | 8.296 | 189,036 | -0.06(-0.75%) |
May 10, 2016 | 8.315 | 8.359 | 8.170 | 8.359 | 340,407 | +0.10(+1.17%) |
May 09, 2016 | 8.344 | 8.359 | 8.189 | 8.262 | 339,400 | -0.04(-0.47%) |
May 06, 2016 | 8.310 | 8.368 | 8.092 | 8.301 | 443,456 | -0.06(-0.75%) |
May 05, 2016 | 8.427 | 8.427 | 8.359 | 8.364 | 134,994 | -0.04(-0.52%) |
May 04, 2016 | 8.422 | 8.422 | 8.373 | 8.407 | 156,384 | -0.01(-0.17%) |
May 03, 2016 | 8.480 | 8.480 | 8.344 | 8.422 | 100,051 | -0.04(-0.52%) |
May 02, 2016 | 8.480 | 8.514 | 8.436 | 8.465 | 127,457 | -0.04(-0.46%) |
Apr 29, 2016 | 8.436 | 8.509 | 8.407 | 8.504 | 310,542 | +0.03(+0.40%) |
Apr 28, 2016 | 8.514 | 8.514 | 8.412 | 8.470 | 341,536 | +0.03(+0.40%) |
Apr 27, 2016 | 8.441 | 8.480 | 8.412 | 8.436 | 143,647 | -0.04(-0.46%) |
Apr 26, 2016 | 8.441 | 8.499 | 8.441 | 8.475 | 123,363 | +0.00(+0.06%) |
Apr 25, 2016 | 8.431 | 8.490 | 8.359 | 8.470 | 338,515 | +0.07(+0.81%) |
Apr 22, 2016 | 8.373 | 8.436 | 8.368 | 8.402 | 89,987 | +0.03(+0.35%) |
Apr 21, 2016 | 8.407 | 8.427 | 8.364 | 8.373 | 179,297 | -0.07(-0.80%) |
Apr 20, 2016 | 8.475 | 8.475 | 8.383 | 8.441 | 193,576 | +0.00(+0.00%) |
Apr 19, 2016 | 8.398 | 8.499 | 8.378 | 8.441 | 221,508 | +0.06(+0.69%) |
Apr 18, 2016 | 8.431 | 8.451 | 8.383 | 8.383 | 91,095 | -0.05(-0.57%) |
Apr 15, 2016 | 8.373 | 8.475 | 8.359 | 8.431 | 184,374 | +0.04(+0.46%) |
Apr 14, 2016 | 8.451 | 8.451 | 8.393 | 8.393 | 157,802 | -0.04(-0.52%) |
Apr 13, 2016 | 8.465 | 8.465 | 8.407 | 8.436 | 193,299 | +0.02(+0.23%) |
Apr 12, 2016 | 8.407 | 8.431 | 8.335 | 8.417 | 135,910 | +0.06(+0.70%) |
Apr 11, 2016 | 8.310 | 8.431 | 8.310 | 8.359 | 172,730 | +0.05(+0.64%) |
Apr 08, 2016 | 8.344 | 8.398 | 8.281 | 8.306 | 153,757 | -0.03(-0.41%) |
Apr 07, 2016 | 8.407 | 8.407 | 8.306 | 8.339 | 185,961 | -0.06(-0.69%) |
Apr 06, 2016 | 8.364 | 8.422 | 8.315 | 8.398 | 135,163 | +0.07(+0.81%) |
Apr 05, 2016 | 8.354 | 8.393 | 8.315 | 8.330 | 120,666 | -0.04(-0.46%) |
Apr 04, 2016 | 8.431 | 8.431 | 8.349 | 8.368 | 116,883 | -0.06(-0.75%) |
Apr 01, 2016 | 8.388 | 8.436 | 8.373 | 8.431 | 146,080 | +0.04(+0.52%) |
Mar 31, 2016 | 8.335 | 8.402 | 8.335 | 8.388 | 334,699 | +0.03(+0.35%) |
Mar 30, 2016 | 8.461 | 8.461 | 8.359 | 8.359 | 310,067 | -0.06(-0.75%) |
Mar 29, 2016 | 8.344 | 8.431 | 8.301 | 8.422 | 350,144 | +0.11(+1.28%) |
Mar 28, 2016 | 8.335 | 8.373 | 8.267 | 8.315 | 261,389 | -0.02(-0.29%) |
Mar 24, 2016 | 8.315 | 8.339 | 8.339 | 8.339 | 195,637 | +0.07(+0.88%) |
Mar 23, 2016 | 8.383 | 8.383 | 8.262 | 8.267 | 159,034 | -0.10(-1.16%) |
Mar 22, 2016 | 8.335 | 8.368 | 8.306 | 8.364 | 171,975 | +0.00(+0.06%) |
Mar 21, 2016 | 8.354 | 8.398 | 8.330 | 8.359 | 143,583 | +0.00(+0.06%) |
Mar 18, 2016 | 8.412 | 8.422 | 8.320 | 8.354 | 308,856 | -0.04(-0.46%) |
Mar 17, 2016 | 8.349 | 8.422 | 8.338 | 8.393 | 451,989 | +0.03(+0.41%) |
Mar 16, 2016 | 8.335 | 8.373 | 8.286 | 8.359 | 423,457 | +0.05(+0.58%) |
Mar 15, 2016 | 8.228 | 8.349 | 8.228 | 8.310 | 373,220 | +0.05(+0.59%) |
Mar 14, 2016 | 8.257 | 8.296 | 8.218 | 8.262 | 229,077 | +0.01(+0.18%) |
Mar 11, 2016 | 8.180 | 8.296 | 8.180 | 8.247 | 353,198 | +0.07(+0.89%) |
Mar 10, 2016 | 8.117 | 8.184 | 8.112 | 8.175 | 179,941 | +0.05(+0.60%) |
Mar 09, 2016 | 8.150 | 8.218 | 8.092 | 8.126 | 370,073 | -0.04(-0.53%) |
Mar 08, 2016 | 8.117 | 8.306 | 8.044 | 8.170 | 396,918 | +0.00(+0.06%) |
Mar 07, 2016 | 8.092 | 8.204 | 8.092 | 8.165 | 197,311 | +0.06(+0.72%) |
Mar 04, 2016 | 8.175 | 8.189 | 8.092 | 8.107 | 297,097 | +0.01(+0.18%) |
Mar 03, 2016 | 8.112 | 8.165 | 8.047 | 8.092 | 510,350 | +0.05(+0.66%) |
Mar 02, 2016 | 7.873 | 8.063 | 7.844 | 8.039 | 362,142 | +0.14(+1.81%) |