Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.470 | 8.470 | 8.218 | 8.370 | 47,876 | +0.05(+0.60%) |
May 27, 2016 | 8.470 | 8.320 | 8.320 | 8.320 | 20,900 | -0.10(-1.19%) |
May 26, 2016 | 8.370 | 8.450 | 8.330 | 8.420 | 18,233 | +0.10(+1.20%) |
May 25, 2016 | 8.380 | 8.380 | 8.310 | 8.320 | 21,182 | -0.06(-0.72%) |
May 24, 2016 | 8.430 | 8.450 | 8.310 | 8.380 | 22,377 | +0.03(+0.36%) |
May 23, 2016 | 8.290 | 8.370 | 8.290 | 8.350 | 20,423 | +0.10(+1.21%) |
May 20, 2016 | 8.320 | 8.330 | 8.210 | 8.250 | 43,132 | -0.08(-0.96%) |
May 19, 2016 | 8.490 | 8.490 | 8.310 | 8.330 | 30,005 | -0.11(-1.28%) |
May 18, 2016 | 8.350 | 8.490 | 8.350 | 8.438 | 25,780 | +0.06(+0.69%) |
May 17, 2016 | 8.420 | 8.490 | 8.310 | 8.380 | 12,836 | -0.08(-0.95%) |
May 16, 2016 | 8.460 | 8.480 | 8.395 | 8.460 | 38,294 | -0.02(-0.24%) |
May 13, 2016 | 8.450 | 8.480 | 8.330 | 8.480 | 29,608 | +0.03(+0.36%) |
May 12, 2016 | 8.400 | 8.460 | 8.350 | 8.450 | 25,025 | +0.00(+0.00%) |
May 11, 2016 | 8.470 | 8.520 | 8.270 | 8.450 | 39,115 | -0.05(-0.59%) |
May 10, 2016 | 8.460 | 8.500 | 8.350 | 8.500 | 23,282 | +0.06(+0.71%) |
May 09, 2016 | 8.500 | 8.500 | 8.379 | 8.440 | 46,324 | -0.09(-1.06%) |
May 06, 2016 | 8.480 | 8.530 | 8.300 | 8.530 | 32,829 | +0.10(+1.19%) |
May 05, 2016 | 8.400 | 8.475 | 8.390 | 8.430 | 50,526 | +0.03(+0.36%) |
May 04, 2016 | 8.450 | 8.480 | 8.230 | 8.400 | 141,568 | -0.05(-0.59%) |
May 03, 2016 | 8.650 | 8.650 | 8.450 | 8.450 | 56,096 | -0.20(-2.31%) |
May 02, 2016 | 8.730 | 8.730 | 8.630 | 8.650 | 43,209 | -0.06(-0.69%) |
Apr 29, 2016 | 8.670 | 8.800 | 8.670 | 8.710 | 28,293 | -0.06(-0.68%) |
Apr 28, 2016 | 8.630 | 8.800 | 8.630 | 8.770 | 39,365 | +0.19(+2.21%) |
Apr 27, 2016 | 8.600 | 8.720 | 8.550 | 8.580 | 48,740 | +0.00(+0.00%) |
Apr 26, 2016 | 8.550 | 8.620 | 8.550 | 8.580 | 21,936 | +0.01(+0.12%) |
Apr 25, 2016 | 8.570 | 8.620 | 8.550 | 8.570 | 9,450 | -0.02(-0.23%) |
Apr 22, 2016 | 8.510 | 8.660 | 8.500 | 8.590 | 19,096 | +0.08(+0.94%) |
Apr 21, 2016 | 8.500 | 8.610 | 8.460 | 8.510 | 39,974 | +0.05(+0.59%) |
Apr 20, 2016 | 8.490 | 8.525 | 8.450 | 8.460 | 36,430 | -0.04(-0.47%) |
Apr 19, 2016 | 8.520 | 8.550 | 8.480 | 8.500 | 17,803 | -0.01(-0.12%) |
Apr 18, 2016 | 8.460 | 8.520 | 8.460 | 8.510 | 16,143 | -0.01(-0.12%) |
Apr 15, 2016 | 8.450 | 8.550 | 8.450 | 8.520 | 11,376 | +0.06(+0.71%) |
Apr 14, 2016 | 8.510 | 8.550 | 8.460 | 8.460 | 7,216 | -0.09(-1.05%) |
Apr 13, 2016 | 8.520 | 8.620 | 8.430 | 8.550 | 41,907 | +0.03(+0.35%) |
Apr 12, 2016 | 8.470 | 8.520 | 8.370 | 8.520 | 58,262 | +0.05(+0.61%) |
Apr 11, 2016 | 8.400 | 8.470 | 8.400 | 8.468 | 8,962 | +0.07(+0.81%) |
Apr 08, 2016 | 8.470 | 8.520 | 8.390 | 8.400 | 18,604 | -0.03(-0.36%) |
Apr 07, 2016 | 8.500 | 8.550 | 8.430 | 8.430 | 40,760 | -0.09(-1.06%) |
Apr 06, 2016 | 8.390 | 8.600 | 8.340 | 8.520 | 47,806 | +0.15(+1.79%) |
Apr 05, 2016 | 8.280 | 8.410 | 8.250 | 8.370 | 38,378 | -0.02(-0.24%) |
Apr 04, 2016 | 8.480 | 8.504 | 8.350 | 8.390 | 39,632 | -0.10(-1.18%) |
Apr 01, 2016 | 8.400 | 8.490 | 8.319 | 8.490 | 58,048 | +0.09(+1.07%) |
Mar 31, 2016 | 8.400 | 8.460 | 8.350 | 8.400 | 25,823 | +0.04(+0.48%) |
Mar 30, 2016 | 8.270 | 8.420 | 8.270 | 8.360 | 19,372 | +0.11(+1.33%) |
Mar 29, 2016 | 8.250 | 8.360 | 8.170 | 8.250 | 60,087 | +0.06(+0.73%) |
Mar 28, 2016 | 8.420 | 8.420 | 8.171 | 8.190 | 60,061 | -0.18(-2.15%) |
Mar 24, 2016 | 8.300 | 8.370 | 8.370 | 8.370 | 37,400 | -0.01(-0.13%) |
Mar 23, 2016 | 8.410 | 8.420 | 8.300 | 8.381 | 25,460 | -0.04(-0.46%) |
Mar 22, 2016 | 8.450 | 8.600 | 8.300 | 8.420 | 53,108 | +0.00(+0.00%) |
Mar 21, 2016 | 8.410 | 8.490 | 8.400 | 8.420 | 26,935 | +0.02(+0.24%) |
Mar 18, 2016 | 8.240 | 8.480 | 8.180 | 8.400 | 34,415 | +0.18(+2.19%) |
Mar 17, 2016 | 8.030 | 8.190 | 8.030 | 8.220 | 22,270 | +0.22(+2.75%) |
Mar 16, 2016 | 8.110 | 8.110 | 8.000 | 8.000 | 25,786 | -0.16(-1.96%) |
Mar 15, 2016 | 8.030 | 8.160 | 8.030 | 8.160 | 38,268 | +0.09(+1.12%) |
Mar 14, 2016 | 8.100 | 8.200 | 8.070 | 8.070 | 21,662 | +0.00(+0.00%) |
Mar 11, 2016 | 8.090 | 8.200 | 8.040 | 8.070 | 20,737 | -0.02(-0.25%) |
Mar 10, 2016 | 8.080 | 8.090 | 8.021 | 8.090 | 13,235 | +0.01(+0.12%) |
Mar 09, 2016 | 8.090 | 8.110 | 7.960 | 8.080 | 31,482 | -0.04(-0.49%) |
Mar 08, 2016 | 8.040 | 8.120 | 8.020 | 8.120 | 12,424 | +0.11(+1.37%) |
Mar 07, 2016 | 7.990 | 8.080 | 7.980 | 8.010 | 29,537 | -0.06(-0.74%) |
Mar 04, 2016 | 7.870 | 8.070 | 7.870 | 8.070 | 42,141 | +0.25(+3.20%) |
Mar 03, 2016 | 7.810 | 8.030 | 7.750 | 7.820 | 25,131 | +0.05(+0.64%) |
Mar 02, 2016 | 7.770 | 7.850 | 7.750 | 7.770 | 27,131 | -0.06(-0.77%) |