Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.570 | 8.600 | 8.540 | 8.586 | 4,549 | -0.05(-0.62%) |
May 27, 2016 | 8.640 | 8.640 | 8.640 | 0 | -0.07(-0.80%) | |
May 26, 2016 | 8.720 | 8.770 | 8.710 | 8.710 | 6,534 | +0.06(+0.69%) |
May 25, 2016 | 8.615 | 8.680 | 8.615 | 8.650 | 9,581 | +0.26(+3.04%) |
May 24, 2016 | 8.365 | 8.410 | 8.350 | 8.395 | 31,792 | +0.21(+2.50%) |
May 23, 2016 | 8.160 | 8.240 | 8.140 | 8.190 | 6,507 | +0.00(+0.06%) |
May 20, 2016 | 8.190 | 8.218 | 8.160 | 8.185 | 15,423 | +0.04(+0.43%) |
May 19, 2016 | 8.180 | 8.190 | 8.143 | 8.150 | 16,988 | +0.09(+1.12%) |
May 18, 2016 | 7.950 | 8.096 | 7.950 | 8.060 | 36,771 | +0.15(+1.83%) |
May 17, 2016 | 7.930 | 8.000 | 7.891 | 7.915 | 207,828 | +0.01(+0.19%) |
May 16, 2016 | 7.890 | 7.910 | 7.882 | 7.900 | 39,211 | +0.06(+0.77%) |
May 13, 2016 | 7.910 | 7.950 | 7.830 | 7.840 | 25,473 | -0.08(-1.07%) |
May 12, 2016 | 8.040 | 8.040 | 7.865 | 7.925 | 24,851 | -0.10(-1.31%) |
May 11, 2016 | 8.000 | 8.080 | 8.000 | 8.030 | 37,657 | -0.05(-0.62%) |
May 10, 2016 | 8.000 | 8.100 | 8.000 | 8.080 | 47,420 | +0.07(+0.87%) |
May 09, 2016 | 8.020 | 8.030 | 7.980 | 8.010 | 21,863 | -0.18(-2.20%) |
May 06, 2016 | 8.114 | 8.190 | 8.114 | 8.190 | 34,103 | +0.18(+2.25%) |
May 05, 2016 | 8.110 | 8.110 | 7.970 | 8.010 | 423,016 | -0.20(-2.38%) |
May 04, 2016 | 8.240 | 8.270 | 8.180 | 8.205 | 11,272 | -0.27(-3.20%) |
May 03, 2016 | 8.560 | 8.560 | 8.430 | 8.476 | 43,183 | -0.77(-8.37%) |
May 02, 2016 | 9.270 | 9.310 | 9.250 | 9.250 | 17,654 | -0.10(-1.07%) |
Apr 29, 2016 | 9.460 | 9.460 | 9.290 | 9.350 | 2,840 | -0.15(-1.58%) |
Apr 28, 2016 | 9.450 | 9.530 | 9.450 | 9.500 | 14,987 | +0.10(+1.06%) |
Apr 27, 2016 | 9.336 | 9.400 | 9.296 | 9.400 | 6,324 | +0.04(+0.43%) |
Apr 26, 2016 | 9.380 | 9.400 | 9.360 | 9.360 | 17,813 | +0.20(+2.18%) |
Apr 25, 2016 | 9.210 | 9.210 | 9.160 | 9.160 | 12,213 | -0.18(-1.93%) |
Apr 22, 2016 | 9.390 | 9.390 | 9.320 | 9.340 | 15,012 | +0.00(+0.00%) |
Apr 21, 2016 | 9.470 | 9.470 | 9.290 | 9.340 | 22,402 | +0.21(+2.30%) |
Apr 20, 2016 | 9.210 | 9.240 | 9.120 | 9.130 | 13,794 | -0.31(-3.28%) |
Apr 19, 2016 | 9.440 | 9.540 | 9.425 | 9.440 | 17,536 | -0.03(-0.26%) |
Apr 18, 2016 | 9.340 | 9.500 | 9.340 | 9.465 | 8,529 | +0.16(+1.77%) |
Apr 15, 2016 | 9.340 | 9.370 | 9.300 | 9.300 | 8,304 | -0.06(-0.64%) |
Apr 14, 2016 | 9.400 | 9.420 | 9.360 | 9.360 | 20,749 | +0.06(+0.65%) |
Apr 13, 2016 | 9.310 | 9.350 | 9.284 | 9.300 | 10,905 | +0.45(+5.08%) |
Apr 12, 2016 | 8.760 | 8.850 | 8.630 | 8.850 | 56,662 | +0.08(+0.91%) |
Apr 11, 2016 | 8.910 | 8.910 | 8.740 | 8.770 | 38,326 | +0.31(+3.66%) |
Apr 08, 2016 | 8.510 | 8.510 | 8.460 | 8.460 | 9,278 | +0.29(+3.55%) |
Apr 07, 2016 | 8.300 | 8.310 | 8.150 | 8.170 | 22,443 | -0.33(-3.88%) |
Apr 06, 2016 | 8.390 | 8.500 | 8.390 | 8.500 | 13,502 | +0.16(+1.92%) |
Apr 05, 2016 | 8.439 | 8.439 | 8.300 | 8.340 | 15,413 | -0.32(-3.70%) |
Apr 04, 2016 | 8.720 | 8.740 | 8.640 | 8.660 | 8,100 | +0.06(+0.70%) |
Apr 01, 2016 | 8.610 | 8.660 | 8.580 | 8.600 | 9,381 | +0.00(+0.00%) |
Mar 31, 2016 | 8.750 | 8.750 | 8.600 | 8.600 | 65,095 | -0.05(-0.58%) |
Mar 30, 2016 | 8.620 | 8.680 | 8.620 | 8.650 | 13,119 | +0.01(+0.12%) |
Mar 29, 2016 | 8.540 | 8.650 | 8.460 | 8.640 | 20,938 | -0.06(-0.69%) |
Mar 28, 2016 | 8.700 | 8.730 | 8.650 | 8.700 | 13,719 | +0.04(+0.52%) |
Mar 24, 2016 | 8.655 | 8.655 | 8.655 | 0 | -0.06(-0.63%) | |
Mar 23, 2016 | 9.000 | 9.000 | 8.710 | 8.710 | 460,844 | -0.36(-3.97%) |
Mar 22, 2016 | 9.020 | 9.110 | 9.020 | 9.070 | 24,521 | -0.09(-0.98%) |
Mar 21, 2016 | 9.155 | 9.183 | 9.140 | 9.160 | 11,328 | -0.08(-0.87%) |
Mar 18, 2016 | 9.310 | 9.310 | 9.200 | 9.240 | 15,534 | +0.06(+0.65%) |
Mar 17, 2016 | 9.090 | 9.180 | 9.062 | 9.180 | 15,752 | -0.17(-1.82%) |
Mar 16, 2016 | 9.190 | 9.350 | 9.130 | 9.350 | 37,620 | +0.01(+0.11%) |
Mar 15, 2016 | 9.280 | 9.340 | 9.240 | 9.340 | 32,267 | -0.10(-1.01%) |
Mar 14, 2016 | 9.450 | 9.450 | 9.370 | 9.435 | 11,309 | -0.04(-0.47%) |
Mar 11, 2016 | 9.340 | 9.490 | 9.340 | 9.480 | 33,154 | +0.43(+4.75%) |
Mar 10, 2016 | 9.120 | 9.250 | 8.925 | 9.050 | 33,426 | +0.12(+1.34%) |
Mar 09, 2016 | 8.850 | 8.950 | 8.840 | 8.930 | 11,374 | +0.06(+0.68%) |
Mar 08, 2016 | 9.000 | 9.000 | 8.821 | 8.870 | 78,966 | -0.12(-1.33%) |
Mar 07, 2016 | 8.930 | 9.020 | 8.930 | 8.990 | 14,542 | +0.09(+1.01%) |
Mar 04, 2016 | 8.890 | 8.970 | 8.887 | 8.900 | 27,136 | +0.04(+0.51%) |
Mar 03, 2016 | 8.760 | 8.855 | 8.720 | 8.855 | 11,424 | +0.19(+2.13%) |
Mar 02, 2016 | 8.500 | 8.690 | 8.500 | 8.670 | 28,070 | +0.31(+3.71%) |