Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.496 | 8.496 | 8.408 | 8.438 | 253,329 | -0.02(-0.29%) |
May 27, 2016 | 8.413 | 8.462 | 8.462 | 8.462 | 204,803 | +0.08(+0.93%) |
May 26, 2016 | 8.394 | 8.394 | 8.340 | 8.384 | 122,886 | +0.01(+0.12%) |
May 25, 2016 | 8.389 | 8.408 | 8.316 | 8.374 | 139,916 | +0.02(+0.29%) |
May 24, 2016 | 8.374 | 8.387 | 8.311 | 8.350 | 172,425 | +0.02(+0.23%) |
May 23, 2016 | 8.248 | 8.340 | 8.229 | 8.331 | 123,398 | +0.14(+1.72%) |
May 20, 2016 | 8.209 | 8.270 | 8.158 | 8.190 | 133,184 | +0.00(+0.00%) |
May 19, 2016 | 8.311 | 8.379 | 8.126 | 8.190 | 387,134 | -0.09(-1.12%) |
May 18, 2016 | 8.350 | 8.379 | 8.267 | 8.282 | 237,161 | -0.04(-0.47%) |
May 17, 2016 | 8.404 | 8.404 | 8.301 | 8.321 | 168,991 | -0.05(-0.64%) |
May 16, 2016 | 8.370 | 8.413 | 8.316 | 8.374 | 201,600 | +0.01(+0.12%) |
May 13, 2016 | 8.331 | 8.394 | 8.292 | 8.365 | 288,024 | +0.06(+0.70%) |
May 12, 2016 | 8.311 | 8.394 | 8.272 | 8.306 | 160,170 | -0.02(-0.23%) |
May 11, 2016 | 8.301 | 8.452 | 8.301 | 8.326 | 188,355 | -0.06(-0.75%) |
May 10, 2016 | 8.345 | 8.389 | 8.199 | 8.389 | 339,182 | +0.10(+1.17%) |
May 09, 2016 | 8.374 | 8.389 | 8.219 | 8.292 | 338,179 | -0.04(-0.47%) |
May 06, 2016 | 8.340 | 8.398 | 8.122 | 8.331 | 441,860 | -0.06(-0.75%) |
May 05, 2016 | 8.457 | 8.457 | 8.389 | 8.394 | 134,508 | -0.04(-0.52%) |
May 04, 2016 | 8.452 | 8.452 | 8.404 | 8.438 | 155,821 | -0.01(-0.17%) |
May 03, 2016 | 8.511 | 8.511 | 8.374 | 8.452 | 99,691 | -0.04(-0.52%) |
May 02, 2016 | 8.511 | 8.545 | 8.467 | 8.496 | 126,998 | -0.04(-0.46%) |
Apr 29, 2016 | 8.467 | 8.540 | 8.438 | 8.535 | 309,424 | +0.03(+0.40%) |
Apr 28, 2016 | 8.545 | 8.545 | 8.443 | 8.501 | 340,307 | +0.03(+0.40%) |
Apr 27, 2016 | 8.472 | 8.511 | 8.443 | 8.467 | 143,130 | -0.04(-0.46%) |
Apr 26, 2016 | 8.472 | 8.530 | 8.472 | 8.506 | 122,919 | +0.00(+0.06%) |
Apr 25, 2016 | 8.462 | 8.520 | 8.389 | 8.501 | 337,297 | +0.07(+0.81%) |
Apr 22, 2016 | 8.404 | 8.467 | 8.399 | 8.433 | 89,663 | +0.03(+0.35%) |
Apr 21, 2016 | 8.438 | 8.457 | 8.394 | 8.404 | 178,652 | -0.07(-0.80%) |
Apr 20, 2016 | 8.506 | 8.506 | 8.413 | 8.472 | 192,879 | +0.00(+0.00%) |
Apr 19, 2016 | 8.428 | 8.530 | 8.408 | 8.472 | 220,711 | +0.06(+0.69%) |
Apr 18, 2016 | 8.462 | 8.481 | 8.413 | 8.413 | 90,767 | -0.05(-0.57%) |
Apr 15, 2016 | 8.404 | 8.506 | 8.389 | 8.462 | 183,710 | +0.04(+0.46%) |
Apr 14, 2016 | 8.481 | 8.481 | 8.423 | 8.423 | 157,234 | -0.04(-0.52%) |
Apr 13, 2016 | 8.496 | 8.496 | 8.438 | 8.467 | 192,604 | +0.02(+0.23%) |
Apr 12, 2016 | 8.438 | 8.462 | 8.365 | 8.447 | 135,421 | +0.06(+0.70%) |
Apr 11, 2016 | 8.340 | 8.462 | 8.340 | 8.389 | 172,109 | +0.05(+0.64%) |
Apr 08, 2016 | 8.374 | 8.428 | 8.311 | 8.336 | 153,203 | -0.03(-0.41%) |
Apr 07, 2016 | 8.438 | 8.438 | 8.336 | 8.370 | 185,291 | -0.06(-0.69%) |
Apr 06, 2016 | 8.394 | 8.452 | 8.345 | 8.428 | 134,677 | +0.07(+0.81%) |
Apr 05, 2016 | 8.384 | 8.423 | 8.345 | 8.360 | 120,231 | -0.04(-0.46%) |
Apr 04, 2016 | 8.462 | 8.462 | 8.379 | 8.399 | 116,462 | -0.06(-0.75%) |
Apr 01, 2016 | 8.418 | 8.466 | 8.404 | 8.462 | 145,554 | +0.04(+0.52%) |
Mar 31, 2016 | 8.365 | 8.433 | 8.365 | 8.418 | 333,495 | +0.03(+0.35%) |
Mar 30, 2016 | 8.491 | 8.491 | 8.389 | 8.389 | 308,951 | -0.06(-0.75%) |
Mar 29, 2016 | 8.374 | 8.462 | 8.331 | 8.452 | 348,884 | +0.11(+1.28%) |
Mar 28, 2016 | 8.365 | 8.404 | 8.296 | 8.345 | 260,448 | -0.02(-0.29%) |
Mar 24, 2016 | 8.345 | 8.370 | 8.370 | 8.370 | 194,933 | +0.07(+0.88%) |
Mar 23, 2016 | 8.413 | 8.413 | 8.292 | 8.297 | 158,461 | -0.10(-1.16%) |
Mar 22, 2016 | 8.365 | 8.399 | 8.336 | 8.394 | 171,356 | +0.00(+0.06%) |
Mar 21, 2016 | 8.384 | 8.428 | 8.360 | 8.389 | 143,066 | +0.00(+0.06%) |
Mar 18, 2016 | 8.443 | 8.452 | 8.350 | 8.384 | 307,744 | -0.04(-0.46%) |
Mar 17, 2016 | 8.379 | 8.452 | 8.368 | 8.423 | 450,362 | +0.03(+0.41%) |
Mar 16, 2016 | 8.365 | 8.404 | 8.316 | 8.389 | 421,932 | +0.05(+0.58%) |
Mar 15, 2016 | 8.258 | 8.379 | 8.258 | 8.340 | 371,877 | +0.05(+0.59%) |
Mar 14, 2016 | 8.287 | 8.326 | 8.248 | 8.292 | 228,253 | +0.01(+0.18%) |
Mar 11, 2016 | 8.209 | 8.326 | 8.209 | 8.277 | 351,927 | +0.07(+0.89%) |
Mar 10, 2016 | 8.146 | 8.214 | 8.141 | 8.204 | 179,293 | +0.05(+0.60%) |
Mar 09, 2016 | 8.180 | 8.248 | 8.122 | 8.156 | 368,741 | -0.04(-0.53%) |
Mar 08, 2016 | 8.146 | 8.336 | 8.073 | 8.199 | 395,489 | +0.00(+0.06%) |
Mar 07, 2016 | 8.122 | 8.233 | 8.122 | 8.194 | 196,601 | +0.06(+0.72%) |
Mar 04, 2016 | 8.204 | 8.219 | 8.122 | 8.136 | 296,027 | +0.01(+0.18%) |
Mar 03, 2016 | 8.141 | 8.194 | 8.076 | 8.122 | 508,513 | +0.05(+0.66%) |
Mar 02, 2016 | 7.901 | 8.092 | 7.872 | 8.068 | 360,838 | +0.14(+1.81%) |