Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.190 | 9.190 | 9.190 | 9.190 | 413 | +0.28(+3.14%) |
May 27, 2016 | 8.910 | 8.910 | 8.910 | 0 | +0.01(+0.06%) | |
May 26, 2016 | 9.040 | 9.040 | 8.820 | 8.905 | 2,832 | +0.06(+0.74%) |
May 25, 2016 | 8.861 | 8.909 | 8.840 | 8.840 | 605 | +0.03(+0.34%) |
May 24, 2016 | 8.590 | 8.810 | 8.590 | 8.810 | 2,002 | +0.10(+1.18%) |
May 23, 2016 | 8.450 | 8.707 | 8.450 | 8.707 | 907 | +0.10(+1.13%) |
May 20, 2016 | 8.650 | 8.650 | 8.600 | 8.610 | 715 | -0.01(-0.12%) |
May 19, 2016 | 8.595 | 8.640 | 8.550 | 8.620 | 9,671 | +0.03(+0.41%) |
May 18, 2016 | 8.550 | 8.620 | 8.550 | 8.585 | 1,919 | -0.05(-0.64%) |
May 17, 2016 | 8.720 | 8.720 | 8.640 | 8.640 | 1,360 | -0.12(-1.37%) |
May 16, 2016 | 8.600 | 8.760 | 8.600 | 8.760 | 925 | +0.11(+1.27%) |
May 13, 2016 | 8.550 | 8.650 | 8.550 | 8.650 | 4,398 | -0.13(-1.48%) |
May 12, 2016 | 8.586 | 8.780 | 8.560 | 8.780 | 1,167 | +0.18(+2.09%) |
May 10, 2016 | 8.600 | 8.600 | 8.600 | 25 | +0.00(+0.00%) | |
May 09, 2016 | 8.650 | 8.658 | 8.550 | 8.600 | 1,404 | -0.08(-0.92%) |
May 06, 2016 | 8.680 | 8.680 | 8.640 | 8.680 | 2,110 | +0.04(+0.46%) |
May 05, 2016 | 8.700 | 8.700 | 8.640 | 8.640 | 4,153 | -0.06(-0.69%) |
May 04, 2016 | 8.700 | 8.700 | 8.685 | 8.700 | 5,907 | -0.15(-1.69%) |
May 03, 2016 | 8.640 | 8.850 | 8.640 | 8.850 | 2,122 | -0.17(-1.88%) |
May 02, 2016 | 9.030 | 9.030 | 8.840 | 9.020 | 4,033 | +0.10(+1.12%) |
Apr 29, 2016 | 8.970 | 9.060 | 8.920 | 8.920 | 1,310 | -0.12(-1.33%) |
Apr 28, 2016 | 9.100 | 9.100 | 8.950 | 9.040 | 7,348 | -0.07(-0.77%) |
Apr 27, 2016 | 9.109 | 9.110 | 8.840 | 9.110 | 1,835 | +0.29(+3.29%) |
Apr 26, 2016 | 8.965 | 8.965 | 8.820 | 8.820 | 1,329 | -0.03(-0.34%) |
Apr 25, 2016 | 8.876 | 8.876 | 8.850 | 8.850 | 666 | -0.20(-2.21%) |
Apr 22, 2016 | 8.910 | 9.160 | 8.910 | 9.050 | 756 | -0.14(-1.52%) |
Apr 21, 2016 | 9.000 | 9.190 | 9.000 | 9.190 | 2,200 | -0.02(-0.22%) |
Apr 20, 2016 | 9.210 | 9.210 | 9.210 | 9.210 | 344 | +0.15(+1.62%) |
Apr 19, 2016 | 9.063 | 9.063 | 9.063 | 9.063 | 181 | -0.06(-0.62%) |
Apr 18, 2016 | 8.813 | 9.120 | 8.813 | 9.120 | 1,699 | +0.12(+1.33%) |
Apr 15, 2016 | 9.100 | 9.140 | 9.000 | 9.000 | 1,275 | -0.24(-2.60%) |
Apr 14, 2016 | 9.205 | 9.240 | 9.100 | 9.240 | 789 | +0.14(+1.51%) |
Apr 13, 2016 | 9.100 | 9.120 | 9.040 | 9.103 | 187,743 | +0.14(+1.59%) |
Apr 12, 2016 | 9.030 | 9.030 | 8.960 | 8.960 | 1,101 | +0.23(+2.63%) |
Apr 08, 2016 | 8.730 | 8.730 | 8.730 | 22 | +0.05(+0.58%) | |
Apr 07, 2016 | 8.760 | 8.760 | 8.680 | 8.680 | 4,243 | -0.15(-1.70%) |
Apr 06, 2016 | 8.930 | 8.930 | 8.800 | 8.830 | 9,314 | -0.05(-0.56%) |
Apr 05, 2016 | 8.760 | 8.880 | 8.760 | 8.880 | 19,421 | -0.13(-1.44%) |
Apr 04, 2016 | 9.010 | 9.010 | 9.010 | 9.010 | 1,910 | +0.02(+0.22%) |
Apr 01, 2016 | 8.934 | 8.990 | 8.934 | 8.990 | 614 | +0.02(+0.22%) |
Mar 31, 2016 | 8.984 | 9.060 | 8.904 | 8.970 | 24,360 | +0.01(+0.11%) |
Mar 30, 2016 | 8.960 | 8.960 | 8.960 | 8.960 | 1,203 | +0.11(+1.24%) |
Mar 29, 2016 | 8.780 | 8.850 | 8.780 | 8.850 | 1,344 | +0.03(+0.28%) |
Mar 28, 2016 | 8.780 | 8.880 | 8.730 | 8.825 | 8,460 | +0.25(+2.98%) |
Mar 24, 2016 | 8.570 | 8.570 | 8.570 | 0 | -0.39(-4.35%) | |
Mar 23, 2016 | 8.916 | 8.960 | 8.890 | 8.960 | 476 | -0.01(-0.11%) |
Mar 22, 2016 | 8.910 | 9.140 | 8.910 | 8.970 | 13,001 | -0.04(-0.44%) |
Mar 21, 2016 | 9.190 | 9.190 | 8.870 | 9.010 | 2,071 | -0.06(-0.66%) |
Mar 18, 2016 | 8.980 | 9.190 | 8.980 | 9.070 | 5,179 | +0.09(+1.00%) |
Mar 17, 2016 | 8.910 | 8.980 | 8.910 | 8.980 | 5,281 | +0.08(+0.90%) |
Mar 16, 2016 | 8.900 | 8.900 | 8.900 | 8.900 | 494 | +0.03(+0.34%) |
Mar 15, 2016 | 8.870 | 8.870 | 8.760 | 8.870 | 6,809 | -0.12(-1.33%) |
Mar 14, 2016 | 8.990 | 8.990 | 8.990 | 8.990 | 494 | +0.34(+3.93%) |
Mar 11, 2016 | 8.640 | 8.650 | 8.640 | 8.650 | 609 | +0.02(+0.19%) |
Mar 10, 2016 | 8.670 | 8.670 | 8.600 | 8.633 | 6,724 | +0.07(+0.86%) |
Mar 09, 2016 | 8.700 | 8.700 | 8.560 | 8.560 | 40,254 | -0.13(-1.50%) |
Mar 08, 2016 | 8.665 | 8.690 | 8.570 | 8.690 | 5,390 | -0.25(-2.80%) |
Mar 07, 2016 | 8.824 | 8.940 | 8.824 | 8.940 | 1,416 | +0.03(+0.34%) |
Mar 04, 2016 | 8.750 | 8.910 | 8.750 | 8.910 | 1,247 | +0.34(+3.97%) |
Mar 03, 2016 | 8.570 | 8.580 | 8.570 | 8.570 | 4,556 | +0.06(+0.71%) |
Mar 02, 2016 | 8.470 | 8.580 | 8.460 | 8.510 | 8,788 | +0.07(+0.89%) |