Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.468 | 8.468 | 8.381 | 8.410 | 254,172 | -0.02(-0.29%) |
May 27, 2016 | 8.385 | 8.434 | 8.434 | 8.434 | 205,484 | +0.08(+0.93%) |
May 26, 2016 | 8.366 | 8.366 | 8.313 | 8.356 | 123,295 | +0.01(+0.12%) |
May 25, 2016 | 8.361 | 8.381 | 8.288 | 8.347 | 140,381 | +0.02(+0.29%) |
May 24, 2016 | 8.347 | 8.359 | 8.284 | 8.322 | 172,999 | +0.02(+0.23%) |
May 23, 2016 | 8.221 | 8.313 | 8.201 | 8.303 | 123,808 | +0.14(+1.72%) |
May 20, 2016 | 8.182 | 8.242 | 8.131 | 8.162 | 133,627 | +0.00(+0.00%) |
May 19, 2016 | 8.284 | 8.351 | 8.099 | 8.162 | 388,422 | -0.09(-1.12%) |
May 18, 2016 | 8.322 | 8.351 | 8.240 | 8.255 | 237,949 | -0.04(-0.47%) |
May 17, 2016 | 8.376 | 8.376 | 8.274 | 8.293 | 169,554 | -0.05(-0.64%) |
May 16, 2016 | 8.342 | 8.385 | 8.288 | 8.347 | 202,270 | +0.01(+0.12%) |
May 13, 2016 | 8.303 | 8.366 | 8.264 | 8.337 | 288,982 | +0.06(+0.70%) |
May 12, 2016 | 8.284 | 8.366 | 8.245 | 8.279 | 160,703 | -0.02(-0.23%) |
May 11, 2016 | 8.274 | 8.424 | 8.274 | 8.298 | 188,982 | -0.06(-0.75%) |
May 10, 2016 | 8.318 | 8.361 | 8.172 | 8.361 | 340,310 | +0.10(+1.17%) |
May 09, 2016 | 8.347 | 8.361 | 8.192 | 8.264 | 339,304 | -0.04(-0.47%) |
May 06, 2016 | 8.313 | 8.371 | 8.095 | 8.303 | 443,329 | -0.06(-0.75%) |
May 05, 2016 | 8.429 | 8.429 | 8.361 | 8.366 | 134,955 | -0.04(-0.52%) |
May 04, 2016 | 8.424 | 8.424 | 8.376 | 8.410 | 156,339 | -0.01(-0.17%) |
May 03, 2016 | 8.482 | 8.482 | 8.347 | 8.424 | 100,023 | -0.04(-0.52%) |
May 02, 2016 | 8.482 | 8.516 | 8.439 | 8.468 | 127,421 | -0.04(-0.46%) |
Apr 29, 2016 | 8.439 | 8.511 | 8.410 | 8.507 | 310,453 | +0.03(+0.40%) |
Apr 28, 2016 | 8.516 | 8.516 | 8.415 | 8.473 | 341,439 | +0.03(+0.40%) |
Apr 27, 2016 | 8.444 | 8.482 | 8.415 | 8.439 | 143,606 | -0.04(-0.46%) |
Apr 26, 2016 | 8.444 | 8.502 | 8.444 | 8.478 | 123,328 | +0.00(+0.06%) |
Apr 25, 2016 | 8.434 | 8.492 | 8.361 | 8.473 | 338,418 | +0.07(+0.81%) |
Apr 22, 2016 | 8.376 | 8.439 | 8.371 | 8.405 | 89,961 | +0.03(+0.35%) |
Apr 21, 2016 | 8.410 | 8.429 | 8.366 | 8.376 | 179,246 | -0.07(-0.80%) |
Apr 20, 2016 | 8.478 | 8.478 | 8.385 | 8.444 | 193,521 | +0.00(+0.00%) |
Apr 19, 2016 | 8.400 | 8.502 | 8.381 | 8.444 | 221,445 | +0.06(+0.69%) |
Apr 18, 2016 | 8.434 | 8.453 | 8.385 | 8.385 | 91,069 | -0.05(-0.57%) |
Apr 15, 2016 | 8.376 | 8.478 | 8.361 | 8.434 | 184,321 | +0.04(+0.46%) |
Apr 14, 2016 | 8.453 | 8.453 | 8.395 | 8.395 | 157,757 | -0.04(-0.52%) |
Apr 13, 2016 | 8.468 | 8.468 | 8.410 | 8.439 | 193,244 | +0.02(+0.23%) |
Apr 12, 2016 | 8.410 | 8.434 | 8.337 | 8.419 | 135,871 | +0.06(+0.70%) |
Apr 11, 2016 | 8.313 | 8.434 | 8.313 | 8.361 | 172,681 | +0.05(+0.64%) |
Apr 08, 2016 | 8.347 | 8.400 | 8.284 | 8.308 | 153,713 | -0.03(-0.41%) |
Apr 07, 2016 | 8.410 | 8.410 | 8.308 | 8.342 | 185,908 | -0.06(-0.69%) |
Apr 06, 2016 | 8.366 | 8.424 | 8.318 | 8.400 | 135,124 | +0.07(+0.81%) |
Apr 05, 2016 | 8.356 | 8.395 | 8.318 | 8.332 | 120,631 | -0.04(-0.46%) |
Apr 04, 2016 | 8.434 | 8.434 | 8.351 | 8.371 | 116,849 | -0.06(-0.75%) |
Apr 01, 2016 | 8.390 | 8.438 | 8.376 | 8.434 | 146,038 | +0.04(+0.52%) |
Mar 31, 2016 | 8.337 | 8.405 | 8.337 | 8.390 | 334,604 | +0.03(+0.35%) |
Mar 30, 2016 | 8.463 | 8.463 | 8.361 | 8.361 | 309,979 | -0.06(-0.75%) |
Mar 29, 2016 | 8.347 | 8.434 | 8.303 | 8.424 | 350,044 | +0.11(+1.28%) |
Mar 28, 2016 | 8.337 | 8.376 | 8.269 | 8.318 | 261,314 | -0.02(-0.29%) |
Mar 24, 2016 | 8.318 | 8.342 | 8.342 | 8.342 | 195,582 | +0.07(+0.88%) |
Mar 23, 2016 | 8.385 | 8.385 | 8.264 | 8.269 | 158,988 | -0.10(-1.16%) |
Mar 22, 2016 | 8.337 | 8.371 | 8.308 | 8.366 | 171,926 | +0.00(+0.06%) |
Mar 21, 2016 | 8.356 | 8.400 | 8.332 | 8.361 | 143,542 | +0.00(+0.06%) |
Mar 18, 2016 | 8.415 | 8.424 | 8.322 | 8.356 | 308,768 | -0.04(-0.46%) |
Mar 17, 2016 | 8.351 | 8.424 | 8.341 | 8.395 | 451,860 | +0.03(+0.41%) |
Mar 16, 2016 | 8.337 | 8.376 | 8.288 | 8.361 | 423,336 | +0.05(+0.58%) |
Mar 15, 2016 | 8.230 | 8.351 | 8.230 | 8.313 | 373,114 | +0.05(+0.59%) |
Mar 14, 2016 | 8.259 | 8.298 | 8.221 | 8.264 | 229,012 | +0.01(+0.18%) |
Mar 11, 2016 | 8.182 | 8.298 | 8.182 | 8.250 | 353,097 | +0.07(+0.89%) |
Mar 10, 2016 | 8.119 | 8.187 | 8.114 | 8.177 | 179,890 | +0.05(+0.60%) |
Mar 09, 2016 | 8.153 | 8.221 | 8.095 | 8.129 | 369,967 | -0.04(-0.53%) |
Mar 08, 2016 | 8.119 | 8.308 | 8.046 | 8.172 | 396,804 | +0.00(+0.06%) |
Mar 07, 2016 | 8.095 | 8.206 | 8.095 | 8.167 | 197,255 | +0.06(+0.72%) |
Mar 04, 2016 | 8.177 | 8.192 | 8.095 | 8.109 | 297,012 | +0.01(+0.18%) |
Mar 03, 2016 | 8.114 | 8.167 | 8.049 | 8.095 | 510,205 | +0.05(+0.66%) |
Mar 02, 2016 | 7.875 | 8.065 | 7.846 | 8.041 | 362,038 | +0.14(+1.81%) |