Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.710 | 8.940 | 8.650 | 8.840 | 746,707 | +0.14(+1.61%) |
May 27, 2016 | 8.550 | 8.700 | 8.700 | 8.700 | 1,035,800 | +0.11(+1.28%) |
May 26, 2016 | 8.750 | 8.830 | 8.500 | 8.590 | 670,162 | -0.10(-1.15%) |
May 25, 2016 | 8.530 | 8.710 | 8.500 | 8.690 | 1,338,266 | +0.26(+3.08%) |
May 24, 2016 | 8.350 | 8.450 | 8.188 | 8.430 | 884,740 | +0.20(+2.43%) |
May 23, 2016 | 8.130 | 8.360 | 8.070 | 8.230 | 1,314,651 | +0.05(+0.61%) |
May 20, 2016 | 7.890 | 8.200 | 7.890 | 8.180 | 944,272 | +0.33(+4.20%) |
May 19, 2016 | 7.910 | 8.060 | 7.750 | 7.850 | 1,081,341 | -0.21(-2.61%) |
May 18, 2016 | 8.090 | 8.290 | 8.010 | 8.060 | 686,983 | -0.13(-1.59%) |
May 17, 2016 | 8.130 | 8.390 | 8.080 | 8.190 | 959,903 | +0.06(+0.74%) |
May 16, 2016 | 8.050 | 8.230 | 8.010 | 8.130 | 712,909 | +0.14(+1.75%) |
May 13, 2016 | 8.000 | 8.240 | 7.950 | 7.990 | 719,449 | -0.09(-1.11%) |
May 12, 2016 | 8.190 | 8.510 | 7.960 | 8.080 | 790,809 | -0.05(-0.62%) |
May 11, 2016 | 8.260 | 8.380 | 8.120 | 8.130 | 726,502 | -0.12(-1.45%) |
May 10, 2016 | 8.150 | 8.305 | 8.045 | 8.250 | 921,560 | +0.20(+2.48%) |
May 09, 2016 | 7.990 | 8.175 | 7.870 | 8.050 | 862,697 | -0.01(-0.12%) |
May 06, 2016 | 7.930 | 8.210 | 7.820 | 8.060 | 892,672 | +0.10(+1.26%) |
May 05, 2016 | 7.620 | 8.150 | 7.620 | 7.960 | 1,024,929 | +0.42(+5.57%) |
May 04, 2016 | 7.570 | 7.940 | 7.270 | 7.540 | 1,904,744 | -0.29(-3.70%) |
May 03, 2016 | 8.330 | 8.410 | 7.640 | 7.830 | 1,165,096 | -0.53(-6.34%) |
May 02, 2016 | 8.500 | 8.500 | 8.190 | 8.360 | 477,390 | -0.14(-1.65%) |
Apr 29, 2016 | 8.660 | 8.725 | 8.370 | 8.500 | 697,593 | -0.14(-1.62%) |
Apr 28, 2016 | 8.700 | 8.870 | 8.570 | 8.640 | 902,756 | -0.13(-1.48%) |
Apr 27, 2016 | 8.550 | 8.900 | 8.550 | 8.770 | 813,568 | +0.26(+3.06%) |
Apr 26, 2016 | 8.240 | 8.545 | 8.120 | 8.510 | 882,035 | +0.38(+4.67%) |
Apr 25, 2016 | 8.400 | 8.400 | 8.090 | 8.130 | 637,816 | -0.25(-2.98%) |
Apr 22, 2016 | 8.340 | 8.560 | 8.340 | 8.380 | 640,180 | -0.05(-0.59%) |
Apr 21, 2016 | 8.660 | 8.665 | 8.320 | 8.430 | 814,682 | -0.20(-2.32%) |
Apr 20, 2016 | 8.340 | 8.700 | 8.316 | 8.630 | 591,980 | +0.28(+3.35%) |
Apr 19, 2016 | 8.390 | 8.480 | 8.240 | 8.350 | 784,663 | -0.02(-0.24%) |
Apr 18, 2016 | 8.280 | 8.430 | 8.180 | 8.370 | 487,023 | +0.05(+0.60%) |
Apr 15, 2016 | 8.440 | 8.490 | 8.180 | 8.320 | 848,643 | -0.17(-2.00%) |
Apr 14, 2016 | 8.540 | 8.580 | 8.370 | 8.490 | 542,592 | -0.03(-0.35%) |
Apr 13, 2016 | 8.060 | 8.550 | 8.060 | 8.520 | 796,986 | +0.54(+6.77%) |
Apr 12, 2016 | 7.830 | 8.080 | 7.780 | 7.980 | 1,239,737 | +0.19(+2.44%) |
Apr 11, 2016 | 7.750 | 7.980 | 7.700 | 7.790 | 678,210 | +0.12(+1.56%) |
Apr 08, 2016 | 7.660 | 7.840 | 7.590 | 7.670 | 744,043 | +0.12(+1.59%) |
Apr 07, 2016 | 7.510 | 7.680 | 7.460 | 7.550 | 705,250 | -0.07(-0.92%) |
Apr 06, 2016 | 7.500 | 7.620 | 7.260 | 7.620 | 928,866 | +0.01(+0.13%) |
Apr 05, 2016 | 7.630 | 7.705 | 7.550 | 7.610 | 1,104,996 | -0.17(-2.19%) |
Apr 04, 2016 | 8.060 | 8.110 | 7.780 | 7.780 | 830,254 | -0.33(-4.07%) |
Apr 01, 2016 | 7.830 | 8.120 | 7.720 | 8.110 | 802,295 | +0.05(+0.62%) |
Mar 31, 2016 | 8.020 | 8.140 | 7.910 | 8.060 | 596,974 | +0.04(+0.50%) |
Mar 30, 2016 | 8.200 | 8.250 | 7.915 | 8.020 | 605,955 | -0.05(-0.62%) |
Mar 29, 2016 | 7.430 | 8.130 | 7.360 | 8.070 | 1,121,948 | +0.62(+8.32%) |
Mar 28, 2016 | 7.470 | 7.620 | 7.290 | 7.450 | 613,246 | -0.10(-1.32%) |
Mar 24, 2016 | 7.440 | 7.550 | 7.550 | 7.550 | 575,600 | +0.10(+1.34%) |
Mar 23, 2016 | 7.770 | 7.860 | 7.440 | 7.450 | 671,999 | -0.38(-4.85%) |
Mar 22, 2016 | 7.750 | 7.920 | 7.669 | 7.830 | 659,718 | -0.06(-0.76%) |
Mar 21, 2016 | 8.150 | 8.189 | 7.835 | 7.890 | 731,859 | -0.15(-1.87%) |
Mar 18, 2016 | 8.030 | 8.270 | 7.890 | 8.040 | 1,505,279 | +0.10(+1.26%) |
Mar 17, 2016 | 7.790 | 8.035 | 7.690 | 7.940 | 1,750,410 | +0.11(+1.40%) |
Mar 16, 2016 | 7.460 | 7.830 | 7.370 | 7.830 | 748,005 | +0.34(+4.54%) |
Mar 15, 2016 | 7.580 | 7.630 | 7.350 | 7.490 | 925,124 | -0.21(-2.73%) |
Mar 14, 2016 | 7.620 | 7.830 | 7.530 | 7.700 | 793,056 | +0.06(+0.79%) |
Mar 11, 2016 | 7.260 | 7.690 | 7.250 | 7.640 | 1,191,931 | +0.39(+5.38%) |
Mar 10, 2016 | 7.640 | 7.730 | 7.060 | 7.250 | 1,347,713 | -0.45(-5.84%) |
Mar 09, 2016 | 7.490 | 7.740 | 7.470 | 7.700 | 1,003,874 | +0.21(+2.80%) |
Mar 08, 2016 | 8.090 | 8.210 | 7.480 | 7.490 | 1,249,407 | -0.75(-9.10%) |
Mar 07, 2016 | 8.050 | 8.340 | 7.990 | 8.240 | 1,019,182 | +0.18(+2.23%) |
Mar 04, 2016 | 8.040 | 8.090 | 7.740 | 8.060 | 1,980,432 | -0.01(-0.12%) |
Mar 03, 2016 | 7.760 | 8.150 | 7.670 | 8.070 | 1,408,217 | +0.33(+4.26%) |
Mar 02, 2016 | 7.670 | 7.780 | 7.495 | 7.740 | 1,084,196 | +0.08(+1.04%) |