Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.231 | 8.318 | 8.086 | 8.267 | 16,382 | +0.04(+0.44%) |
May 27, 2016 | 8.282 | 8.231 | 8.231 | 8.231 | 14,165 | -0.01(-0.18%) |
May 26, 2016 | 8.246 | 8.355 | 8.216 | 8.246 | 8,374 | -0.02(-0.26%) |
May 25, 2016 | 8.402 | 8.420 | 8.155 | 8.267 | 12,519 | -0.07(-0.79%) |
May 24, 2016 | 7.998 | 8.347 | 7.962 | 8.333 | 22,598 | +0.37(+4.66%) |
May 23, 2016 | 7.780 | 7.998 | 7.722 | 7.962 | 7,700 | +0.20(+2.53%) |
May 20, 2016 | 7.606 | 7.780 | 7.598 | 7.766 | 15,819 | +0.21(+2.79%) |
May 19, 2016 | 7.497 | 7.620 | 7.453 | 7.555 | 22,341 | +0.02(+0.29%) |
May 18, 2016 | 7.555 | 7.707 | 7.526 | 7.533 | 13,204 | -0.07(-0.96%) |
May 17, 2016 | 7.751 | 7.751 | 7.460 | 7.606 | 34,479 | -0.12(-1.51%) |
May 16, 2016 | 7.715 | 7.787 | 7.678 | 7.722 | 11,370 | +0.07(+0.95%) |
May 13, 2016 | 7.627 | 7.658 | 7.606 | 7.649 | 15,122 | -0.02(-0.28%) |
May 12, 2016 | 7.766 | 7.766 | 7.671 | 7.671 | 31,832 | -0.09(-1.12%) |
May 11, 2016 | 7.748 | 7.817 | 7.707 | 7.758 | 13,706 | +0.01(+0.09%) |
May 10, 2016 | 7.853 | 7.897 | 7.598 | 7.751 | 25,954 | -0.10(-1.30%) |
May 09, 2016 | 7.838 | 7.947 | 7.838 | 7.853 | 7,412 | +0.02(+0.28%) |
May 06, 2016 | 8.035 | 8.202 | 7.787 | 7.831 | 81,396 | -0.16(-2.00%) |
May 05, 2016 | 8.060 | 8.224 | 7.984 | 7.991 | 14,704 | -0.18(-2.22%) |
May 04, 2016 | 8.435 | 8.435 | 8.144 | 8.173 | 21,162 | -0.28(-3.35%) |
May 03, 2016 | 8.624 | 8.624 | 8.391 | 8.456 | 13,547 | -0.22(-2.51%) |
May 02, 2016 | 8.725 | 8.725 | 8.616 | 8.675 | 15,572 | +0.00(+0.00%) |
Apr 29, 2016 | 8.544 | 8.704 | 8.529 | 8.675 | 15,301 | +0.13(+1.53%) |
Apr 28, 2016 | 8.743 | 8.743 | 8.544 | 8.544 | 12,670 | -0.17(-2.00%) |
Apr 27, 2016 | 8.653 | 8.850 | 8.374 | 8.718 | 27,167 | +0.07(+0.76%) |
Apr 26, 2016 | 8.246 | 8.660 | 8.238 | 8.653 | 22,816 | +0.43(+5.22%) |
Apr 25, 2016 | 8.086 | 8.282 | 8.071 | 8.224 | 10,361 | +0.11(+1.34%) |
Apr 22, 2016 | 8.035 | 8.144 | 7.998 | 8.115 | 27,438 | +0.12(+1.45%) |
Apr 21, 2016 | 8.064 | 8.064 | 7.998 | 7.998 | 23,103 | +0.00(+0.00%) |
Apr 20, 2016 | 7.977 | 8.157 | 7.962 | 7.998 | 17,470 | +0.01(+0.18%) |
Apr 19, 2016 | 7.933 | 7.998 | 7.933 | 7.984 | 6,040 | +0.06(+0.73%) |
Apr 18, 2016 | 7.889 | 7.998 | 7.831 | 7.926 | 31,994 | -0.01(-0.09%) |
Apr 15, 2016 | 8.020 | 8.136 | 7.831 | 7.933 | 19,211 | -0.11(-1.36%) |
Apr 14, 2016 | 8.209 | 8.653 | 7.875 | 8.042 | 32,581 | -0.07(-0.90%) |
Apr 13, 2016 | 8.027 | 8.166 | 7.897 | 8.115 | 45,113 | +0.15(+1.82%) |
Apr 12, 2016 | 7.867 | 8.195 | 7.831 | 7.969 | 32,066 | +0.01(+0.09%) |
Apr 11, 2016 | 8.027 | 8.231 | 7.918 | 7.962 | 20,860 | -0.01(-0.09%) |
Apr 08, 2016 | 8.027 | 8.164 | 7.933 | 7.969 | 15,327 | +0.03(+0.37%) |
Apr 07, 2016 | 8.093 | 8.304 | 7.904 | 7.940 | 29,611 | -0.22(-2.67%) |
Apr 06, 2016 | 8.151 | 8.485 | 7.998 | 8.158 | 32,015 | +0.01(+0.09%) |
Apr 05, 2016 | 7.933 | 8.540 | 7.817 | 8.151 | 69,123 | +0.12(+1.45%) |
Apr 04, 2016 | 8.515 | 8.624 | 7.926 | 8.035 | 30,784 | -0.48(-5.64%) |
Apr 01, 2016 | 8.522 | 8.544 | 8.485 | 8.515 | 14,476 | -0.04(-0.51%) |
Mar 31, 2016 | 8.602 | 8.725 | 8.485 | 8.558 | 20,678 | -0.10(-1.18%) |
Mar 30, 2016 | 8.784 | 8.784 | 8.580 | 8.660 | 10,545 | -0.07(-0.75%) |
Mar 29, 2016 | 8.682 | 8.973 | 8.451 | 8.725 | 32,791 | +0.07(+0.84%) |
Mar 28, 2016 | 8.718 | 8.725 | 8.435 | 8.653 | 12,025 | -0.05(-0.58%) |
Mar 24, 2016 | 8.805 | 8.704 | 8.704 | 8.704 | 13,477 | -0.09(-1.07%) |
Mar 23, 2016 | 9.147 | 9.147 | 8.762 | 8.798 | 18,020 | -0.38(-4.12%) |
Mar 22, 2016 | 9.184 | 9.271 | 9.096 | 9.176 | 4,398 | -0.09(-0.94%) |
Mar 21, 2016 | 9.213 | 9.314 | 9.205 | 9.264 | 32,458 | +0.10(+1.11%) |
Mar 18, 2016 | 9.140 | 9.285 | 8.849 | 9.162 | 62,410 | +0.10(+1.12%) |
Mar 17, 2016 | 9.154 | 9.154 | 8.864 | 9.060 | 12,080 | -0.09(-0.95%) |
Mar 16, 2016 | 9.256 | 9.413 | 9.074 | 9.147 | 16,012 | +0.01(+0.16%) |
Mar 15, 2016 | 9.474 | 9.525 | 9.082 | 9.133 | 14,741 | -0.12(-1.34%) |
Mar 14, 2016 | 9.293 | 9.645 | 9.104 | 9.256 | 20,599 | -0.12(-1.32%) |
Mar 11, 2016 | 9.373 | 9.416 | 9.140 | 9.380 | 34,543 | +0.01(+0.16%) |
Mar 10, 2016 | 9.074 | 9.453 | 8.813 | 9.365 | 52,835 | +0.07(+0.78%) |
Mar 09, 2016 | 9.768 | 9.768 | 9.156 | 9.293 | 25,499 | -0.36(-3.73%) |
Mar 08, 2016 | 9.884 | 9.884 | 9.588 | 9.653 | 25,887 | -0.22(-2.19%) |
Mar 07, 2016 | 9.631 | 9.963 | 9.631 | 9.869 | 24,276 | +0.28(+2.93%) |
Mar 04, 2016 | 9.804 | 9.833 | 9.559 | 9.588 | 15,878 | -0.11(-1.12%) |
Mar 03, 2016 | 9.401 | 9.732 | 9.401 | 9.696 | 18,667 | +0.25(+2.67%) |
Mar 02, 2016 | 9.293 | 9.451 | 9.293 | 9.444 | 20,451 | +0.02(+0.23%) |