Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.612 | 8.691 | 8.513 | 8.602 | 936,341 | +0.05(+0.58%) |
May 27, 2016 | 8.454 | 8.553 | 8.553 | 8.553 | 517,190 | +0.07(+0.81%) |
May 26, 2016 | 8.582 | 8.607 | 8.464 | 8.484 | 527,529 | -0.09(-1.03%) |
May 25, 2016 | 8.671 | 8.671 | 8.464 | 8.572 | 654,561 | -0.09(-1.02%) |
May 24, 2016 | 8.622 | 8.734 | 8.513 | 8.661 | 765,396 | +0.12(+1.38%) |
May 23, 2016 | 8.543 | 8.602 | 8.474 | 8.543 | 674,932 | -0.03(-0.34%) |
May 20, 2016 | 8.227 | 8.572 | 8.194 | 8.572 | 972,147 | +0.41(+5.07%) |
May 19, 2016 | 8.158 | 8.218 | 8.070 | 8.158 | 435,541 | -0.03(-0.36%) |
May 18, 2016 | 8.129 | 8.296 | 8.109 | 8.188 | 438,960 | +0.03(+0.36%) |
May 17, 2016 | 8.257 | 8.326 | 8.089 | 8.158 | 795,316 | -0.14(-1.66%) |
May 16, 2016 | 8.099 | 8.331 | 8.070 | 8.296 | 824,630 | +0.23(+2.81%) |
May 13, 2016 | 8.089 | 8.089 | 7.705 | 8.070 | 1,038,011 | -0.06(-0.73%) |
May 12, 2016 | 8.257 | 8.296 | 8.001 | 8.129 | 643,623 | -0.08(-0.96%) |
May 11, 2016 | 8.149 | 8.257 | 8.109 | 8.208 | 645,440 | +0.08(+0.97%) |
May 10, 2016 | 8.129 | 8.198 | 8.040 | 8.129 | 555,772 | +0.05(+0.61%) |
May 09, 2016 | 8.109 | 8.139 | 7.932 | 8.080 | 633,985 | -0.03(-0.36%) |
May 06, 2016 | 8.099 | 8.168 | 7.991 | 8.109 | 588,324 | +0.01(+0.12%) |
May 05, 2016 | 8.158 | 8.227 | 8.060 | 8.099 | 558,104 | -0.03(-0.36%) |
May 04, 2016 | 8.316 | 8.402 | 8.070 | 8.129 | 555,817 | -0.28(-3.28%) |
May 03, 2016 | 8.306 | 8.474 | 8.188 | 8.405 | 1,116,025 | +0.02(+0.23%) |
May 02, 2016 | 7.952 | 8.385 | 7.892 | 8.385 | 1,286,298 | +0.43(+5.45%) |
Apr 29, 2016 | 7.823 | 7.961 | 7.607 | 7.952 | 1,340,466 | +0.17(+2.15%) |
Apr 28, 2016 | 8.080 | 8.188 | 7.686 | 7.784 | 1,074,815 | -0.21(-2.59%) |
Apr 27, 2016 | 7.952 | 8.119 | 7.838 | 7.991 | 857,169 | +0.08(+1.00%) |
Apr 26, 2016 | 7.843 | 7.922 | 7.686 | 7.912 | 520,252 | +0.07(+0.88%) |
Apr 25, 2016 | 8.050 | 8.050 | 7.774 | 7.843 | 917,740 | -0.20(-2.45%) |
Apr 22, 2016 | 7.695 | 8.050 | 7.686 | 8.040 | 1,011,097 | +0.34(+4.48%) |
Apr 21, 2016 | 7.548 | 7.735 | 7.488 | 7.695 | 802,606 | +0.12(+1.56%) |
Apr 20, 2016 | 7.587 | 7.715 | 7.518 | 7.577 | 379,495 | +0.02(+0.26%) |
Apr 19, 2016 | 7.488 | 7.646 | 7.439 | 7.557 | 861,597 | +0.07(+0.92%) |
Apr 18, 2016 | 7.390 | 7.557 | 7.360 | 7.488 | 573,650 | +0.06(+0.80%) |
Apr 15, 2016 | 7.508 | 7.508 | 7.282 | 7.429 | 576,099 | +0.03(+0.40%) |
Apr 14, 2016 | 7.400 | 7.410 | 7.045 | 7.400 | 1,730,243 | -0.05(-0.66%) |
Apr 13, 2016 | 7.508 | 7.577 | 7.242 | 7.449 | 1,252,936 | -0.03(-0.40%) |
Apr 12, 2016 | 7.351 | 7.557 | 7.331 | 7.479 | 427,274 | +0.10(+1.34%) |
Apr 11, 2016 | 7.390 | 7.538 | 7.370 | 7.380 | 1,336,755 | +0.02(+0.27%) |
Apr 08, 2016 | 7.370 | 7.424 | 7.277 | 7.360 | 695,917 | +0.07(+0.95%) |
Apr 07, 2016 | 7.508 | 7.528 | 7.193 | 7.291 | 1,151,842 | -0.27(-3.52%) |
Apr 06, 2016 | 7.498 | 7.607 | 7.390 | 7.557 | 516,427 | +0.03(+0.39%) |
Apr 05, 2016 | 7.745 | 7.794 | 7.498 | 7.528 | 539,533 | -0.28(-3.54%) |
Apr 04, 2016 | 7.814 | 7.947 | 7.617 | 7.804 | 629,235 | -0.03(-0.38%) |
Apr 01, 2016 | 7.646 | 7.863 | 7.548 | 7.833 | 573,590 | +0.08(+1.02%) |
Mar 31, 2016 | 7.488 | 7.853 | 7.454 | 7.754 | 1,318,313 | +0.23(+3.01%) |
Mar 30, 2016 | 7.390 | 7.735 | 7.282 | 7.528 | 1,325,100 | +0.18(+2.41%) |
Mar 29, 2016 | 7.104 | 7.385 | 6.917 | 7.351 | 767,036 | +0.25(+3.47%) |
Mar 28, 2016 | 7.104 | 7.222 | 6.986 | 7.104 | 446,282 | +0.04(+0.56%) |
Mar 24, 2016 | 7.006 | 7.065 | 7.065 | 7.065 | 611,474 | +0.03(+0.42%) |
Mar 23, 2016 | 7.400 | 7.449 | 6.996 | 7.035 | 745,549 | -0.42(-5.68%) |
Mar 22, 2016 | 7.479 | 7.553 | 7.405 | 7.459 | 357,988 | -0.06(-0.79%) |
Mar 21, 2016 | 7.419 | 7.572 | 7.272 | 7.518 | 594,346 | +0.05(+0.66%) |
Mar 18, 2016 | 7.400 | 7.469 | 7.163 | 7.469 | 1,723,248 | +0.13(+1.74%) |
Mar 17, 2016 | 7.055 | 7.400 | 6.996 | 7.341 | 513,922 | +0.31(+4.34%) |
Mar 16, 2016 | 7.025 | 7.153 | 6.976 | 7.035 | 587,151 | +0.01(+0.14%) |
Mar 15, 2016 | 7.282 | 7.282 | 6.966 | 7.025 | 479,833 | -0.34(-4.55%) |
Mar 14, 2016 | 7.114 | 7.449 | 7.075 | 7.360 | 812,563 | +0.17(+2.33%) |
Mar 11, 2016 | 7.065 | 7.257 | 6.858 | 7.193 | 713,420 | +0.22(+3.11%) |
Mar 10, 2016 | 7.242 | 7.277 | 6.873 | 6.976 | 467,449 | -0.24(-3.28%) |
Mar 09, 2016 | 7.104 | 7.252 | 7.055 | 7.213 | 670,549 | +0.15(+2.09%) |
Mar 08, 2016 | 7.193 | 7.291 | 6.966 | 7.065 | 602,475 | -0.19(-2.58%) |
Mar 07, 2016 | 7.213 | 7.360 | 7.173 | 7.252 | 941,331 | +0.01(+0.14%) |
Mar 04, 2016 | 7.094 | 7.410 | 7.094 | 7.242 | 722,185 | +0.17(+2.37%) |
Mar 03, 2016 | 7.055 | 7.380 | 6.943 | 7.075 | 992,692 | +0.04(+0.56%) |
Mar 02, 2016 | 6.503 | 7.050 | 6.454 | 7.035 | 1,178,970 | +0.13(+1.85%) |