Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.910 | 8.918 | 8.700 | 8.730 | 103,603 | -0.20(-2.26%) |
May 27, 2016 | 8.940 | 8.932 | 8.932 | 8.932 | 43,000 | -0.03(-0.31%) |
May 26, 2016 | 8.800 | 8.970 | 8.700 | 8.960 | 174,987 | +0.24(+2.75%) |
May 25, 2016 | 8.720 | 8.730 | 8.650 | 8.720 | 25,174 | +0.01(+0.11%) |
May 24, 2016 | 8.610 | 8.740 | 8.600 | 8.710 | 37,891 | +0.04(+0.46%) |
May 23, 2016 | 8.650 | 8.730 | 8.650 | 8.670 | 27,331 | -0.06(-0.73%) |
May 20, 2016 | 8.770 | 8.817 | 8.671 | 8.734 | 18,482 | -0.01(-0.07%) |
May 19, 2016 | 8.790 | 8.790 | 8.640 | 8.740 | 80,019 | -0.12(-1.36%) |
May 18, 2016 | 8.860 | 8.950 | 8.850 | 8.860 | 47,614 | -0.05(-0.56%) |
May 17, 2016 | 8.840 | 8.940 | 8.840 | 8.910 | 57,216 | +0.12(+1.37%) |
May 16, 2016 | 8.820 | 8.820 | 8.680 | 8.790 | 65,313 | -0.01(-0.11%) |
May 13, 2016 | 8.700 | 8.850 | 8.700 | 8.800 | 92,778 | +0.05(+0.57%) |
May 12, 2016 | 8.700 | 8.750 | 8.666 | 8.750 | 141,218 | +0.11(+1.27%) |
May 11, 2016 | 8.700 | 8.730 | 8.600 | 8.640 | 114,048 | -0.05(-0.58%) |
May 10, 2016 | 8.560 | 8.724 | 8.560 | 8.690 | 91,507 | +0.10(+1.15%) |
May 09, 2016 | 8.720 | 8.720 | 8.570 | 8.591 | 103,717 | -0.15(-1.70%) |
May 06, 2016 | 8.710 | 8.803 | 8.700 | 8.740 | 74,090 | +0.04(+0.46%) |
May 05, 2016 | 8.860 | 8.860 | 8.671 | 8.700 | 127,624 | -0.14(-1.58%) |
May 04, 2016 | 8.830 | 8.930 | 8.830 | 8.840 | 45,734 | -0.01(-0.11%) |
May 03, 2016 | 9.130 | 9.220 | 8.800 | 8.849 | 203,409 | -0.31(-3.37%) |
May 02, 2016 | 9.190 | 9.190 | 9.060 | 9.158 | 48,877 | -0.03(-0.35%) |
Apr 29, 2016 | 9.170 | 9.210 | 9.076 | 9.190 | 74,425 | +0.07(+0.77%) |
Apr 28, 2016 | 9.230 | 9.310 | 9.100 | 9.120 | 123,731 | +0.03(+0.33%) |
Apr 27, 2016 | 9.110 | 9.118 | 9.011 | 9.090 | 32,233 | -0.04(-0.44%) |
Apr 26, 2016 | 9.030 | 9.140 | 8.923 | 9.130 | 61,736 | +0.15(+1.67%) |
Apr 25, 2016 | 8.800 | 9.080 | 8.800 | 8.980 | 43,516 | +0.09(+1.01%) |
Apr 22, 2016 | 9.160 | 9.230 | 8.869 | 8.890 | 147,145 | -0.46(-4.92%) |
Apr 21, 2016 | 9.590 | 9.590 | 9.310 | 9.350 | 81,330 | -0.24(-2.50%) |
Apr 20, 2016 | 9.310 | 9.590 | 9.250 | 9.590 | 76,339 | +0.34(+3.68%) |
Apr 19, 2016 | 9.160 | 9.270 | 9.050 | 9.250 | 97,960 | +0.20(+2.21%) |
Apr 18, 2016 | 8.850 | 9.050 | 8.820 | 9.050 | 141,358 | +0.26(+2.96%) |
Apr 15, 2016 | 8.740 | 8.826 | 8.702 | 8.790 | 12,199 | +0.04(+0.50%) |
Apr 14, 2016 | 8.780 | 8.780 | 8.670 | 8.746 | 24,258 | -0.04(-0.49%) |
Apr 13, 2016 | 8.670 | 8.850 | 8.670 | 8.790 | 60,138 | +0.19(+2.19%) |
Apr 12, 2016 | 8.580 | 8.700 | 8.580 | 8.602 | 54,022 | +0.06(+0.73%) |
Apr 11, 2016 | 8.680 | 8.680 | 8.524 | 8.540 | 70,169 | -0.23(-2.60%) |
Apr 08, 2016 | 8.760 | 8.780 | 8.740 | 8.768 | 8,857 | +0.02(+0.23%) |
Apr 07, 2016 | 8.780 | 8.780 | 8.720 | 8.748 | 37,571 | -0.07(-0.84%) |
Apr 06, 2016 | 8.920 | 8.920 | 8.800 | 8.822 | 48,402 | -0.19(-2.09%) |
Apr 05, 2016 | 8.980 | 9.030 | 8.970 | 9.010 | 16,684 | +0.01(+0.11%) |
Apr 04, 2016 | 9.030 | 9.040 | 8.960 | 9.000 | 17,232 | -0.03(-0.33%) |
Apr 01, 2016 | 8.930 | 9.030 | 8.930 | 9.030 | 17,181 | +0.03(+0.35%) |
Mar 31, 2016 | 8.860 | 9.020 | 8.700 | 8.999 | 136,651 | +0.15(+1.68%) |
Mar 30, 2016 | 9.070 | 9.070 | 8.850 | 8.850 | 39,154 | -0.22(-2.44%) |
Mar 29, 2016 | 9.000 | 9.080 | 8.964 | 9.071 | 28,237 | +0.10(+1.13%) |
Mar 28, 2016 | 8.910 | 9.070 | 8.910 | 8.970 | 56,371 | +0.11(+1.24%) |
Mar 24, 2016 | 8.830 | 8.860 | 8.860 | 8.860 | 29,500 | -0.01(-0.08%) |
Mar 23, 2016 | 8.900 | 8.900 | 8.840 | 8.867 | 26,738 | -0.05(-0.58%) |
Mar 22, 2016 | 8.900 | 8.950 | 8.890 | 8.919 | 16,629 | +0.02(+0.21%) |
Mar 21, 2016 | 8.900 | 9.000 | 8.870 | 8.900 | 45,444 | +0.03(+0.35%) |
Mar 18, 2016 | 8.830 | 8.880 | 8.770 | 8.869 | 52,957 | +0.03(+0.30%) |
Mar 17, 2016 | 9.020 | 9.070 | 8.815 | 8.843 | 29,821 | -0.18(-1.97%) |
Mar 16, 2016 | 9.090 | 9.090 | 8.990 | 9.020 | 31,280 | -0.10(-1.10%) |
Mar 15, 2016 | 9.090 | 9.120 | 9.021 | 9.120 | 12,945 | -0.01(-0.09%) |
Mar 14, 2016 | 9.080 | 9.155 | 9.028 | 9.128 | 66,259 | +0.04(+0.42%) |
Mar 11, 2016 | 9.100 | 9.110 | 9.000 | 9.090 | 41,654 | +0.02(+0.22%) |
Mar 10, 2016 | 8.900 | 9.080 | 8.900 | 9.070 | 32,583 | +0.15(+1.74%) |
Mar 09, 2016 | 8.870 | 8.929 | 8.812 | 8.915 | 28,380 | +0.04(+0.40%) |
Mar 08, 2016 | 8.780 | 8.890 | 8.735 | 8.880 | 163,957 | +0.06(+0.68%) |
Mar 07, 2016 | 8.870 | 8.930 | 8.809 | 8.820 | 52,811 | +0.01(+0.16%) |
Mar 04, 2016 | 8.850 | 8.850 | 8.700 | 8.806 | 117,817 | +0.05(+0.57%) |
Mar 03, 2016 | 8.700 | 8.790 | 8.640 | 8.756 | 180,940 | +0.15(+1.70%) |
Mar 02, 2016 | 8.600 | 8.620 | 8.490 | 8.610 | 59,383 | +0.05(+0.59%) |