Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.790 | 8.973 | 8.747 | 8.895 | 571,685 | +0.11(+1.29%) |
May 27, 2016 | 8.773 | 8.782 | 8.782 | 8.782 | 407,722 | -0.01(-0.10%) |
May 26, 2016 | 8.669 | 8.816 | 8.669 | 8.790 | 893,212 | +0.14(+1.61%) |
May 25, 2016 | 8.173 | 8.660 | 8.147 | 8.651 | 2,108,023 | +0.50(+6.19%) |
May 24, 2016 | 8.251 | 8.251 | 8.095 | 8.147 | 647,673 | -0.02(-0.21%) |
May 23, 2016 | 8.286 | 8.295 | 8.164 | 8.164 | 773,144 | -0.11(-1.37%) |
May 20, 2016 | 8.277 | 8.373 | 8.208 | 8.277 | 386,181 | +0.03(+0.42%) |
May 19, 2016 | 8.303 | 8.443 | 8.138 | 8.243 | 405,832 | -0.15(-1.76%) |
May 18, 2016 | 8.234 | 8.521 | 8.234 | 8.390 | 1,458,789 | +0.08(+0.94%) |
May 17, 2016 | 8.477 | 8.673 | 8.312 | 8.312 | 606,083 | -0.18(-2.15%) |
May 16, 2016 | 8.434 | 8.529 | 8.408 | 8.495 | 271,118 | +0.05(+0.62%) |
May 13, 2016 | 8.416 | 8.495 | 8.312 | 8.443 | 281,698 | -0.02(-0.21%) |
May 12, 2016 | 8.642 | 8.669 | 8.295 | 8.460 | 377,119 | -0.17(-1.92%) |
May 11, 2016 | 8.564 | 8.782 | 8.486 | 8.625 | 846,086 | +0.02(+0.20%) |
May 10, 2016 | 8.564 | 8.677 | 8.443 | 8.608 | 742,802 | +0.10(+1.23%) |
May 09, 2016 | 8.034 | 8.556 | 8.034 | 8.503 | 2,453,097 | +0.47(+5.84%) |
May 06, 2016 | 7.999 | 8.199 | 7.999 | 8.034 | 564,728 | +0.02(+0.22%) |
May 05, 2016 | 8.025 | 8.125 | 7.930 | 8.016 | 578,517 | +0.05(+0.66%) |
May 04, 2016 | 8.025 | 8.086 | 7.956 | 7.964 | 634,250 | -0.08(-0.97%) |
May 03, 2016 | 8.495 | 8.495 | 7.860 | 8.043 | 1,166,931 | -0.50(-5.90%) |
May 02, 2016 | 8.521 | 8.547 | 8.356 | 8.547 | 420,263 | +0.03(+0.31%) |
Apr 29, 2016 | 8.599 | 8.634 | 8.382 | 8.521 | 339,796 | -0.07(-0.81%) |
Apr 28, 2016 | 8.556 | 8.642 | 8.521 | 8.590 | 364,991 | -0.04(-0.50%) |
Apr 27, 2016 | 8.590 | 8.677 | 8.434 | 8.634 | 595,708 | +0.03(+0.30%) |
Apr 26, 2016 | 8.469 | 8.612 | 8.443 | 8.608 | 389,029 | +0.17(+2.06%) |
Apr 25, 2016 | 8.364 | 8.443 | 8.277 | 8.434 | 254,478 | +0.05(+0.62%) |
Apr 22, 2016 | 8.347 | 8.451 | 8.338 | 8.382 | 218,993 | +0.05(+0.63%) |
Apr 21, 2016 | 8.356 | 8.399 | 8.251 | 8.329 | 216,226 | +0.02(+0.21%) |
Apr 20, 2016 | 8.234 | 8.390 | 8.199 | 8.312 | 496,448 | +0.06(+0.74%) |
Apr 19, 2016 | 8.347 | 8.416 | 8.182 | 8.251 | 223,717 | -0.04(-0.52%) |
Apr 18, 2016 | 8.260 | 8.321 | 8.129 | 8.295 | 308,643 | -0.02(-0.21%) |
Apr 15, 2016 | 8.234 | 8.325 | 8.190 | 8.312 | 253,832 | +0.03(+0.31%) |
Apr 14, 2016 | 8.477 | 8.486 | 8.190 | 8.286 | 524,930 | -0.22(-2.56%) |
Apr 13, 2016 | 8.156 | 8.503 | 8.147 | 8.503 | 505,939 | +0.36(+4.38%) |
Apr 12, 2016 | 8.095 | 8.199 | 8.043 | 8.147 | 244,126 | +0.09(+1.08%) |
Apr 11, 2016 | 8.043 | 8.216 | 7.960 | 8.060 | 308,794 | +0.05(+0.65%) |
Apr 08, 2016 | 7.990 | 8.156 | 7.896 | 8.008 | 385,163 | +0.13(+1.66%) |
Apr 07, 2016 | 8.086 | 8.156 | 7.816 | 7.877 | 391,475 | -0.25(-3.10%) |
Apr 06, 2016 | 8.043 | 8.182 | 7.973 | 8.129 | 262,644 | +0.10(+1.19%) |
Apr 05, 2016 | 8.016 | 8.095 | 7.956 | 8.034 | 370,949 | -0.04(-0.54%) |
Apr 04, 2016 | 8.251 | 8.271 | 8.077 | 8.077 | 439,913 | -0.19(-2.31%) |
Apr 01, 2016 | 8.303 | 8.364 | 8.108 | 8.269 | 457,916 | -0.13(-1.55%) |
Mar 31, 2016 | 7.990 | 8.460 | 7.808 | 8.399 | 2,957,632 | +0.41(+5.11%) |
Mar 30, 2016 | 8.112 | 8.216 | 7.990 | 7.990 | 470,048 | -0.08(-0.97%) |
Mar 29, 2016 | 7.860 | 8.186 | 7.764 | 8.069 | 784,602 | +0.13(+1.64%) |
Mar 28, 2016 | 8.016 | 8.069 | 7.703 | 7.938 | 1,155,510 | -0.03(-0.33%) |
Mar 24, 2016 | 7.582 | 7.964 | 7.964 | 7.964 | 1,006,137 | +0.34(+4.45%) |
Mar 23, 2016 | 8.043 | 8.134 | 7.625 | 7.625 | 891,154 | -0.42(-5.19%) |
Mar 22, 2016 | 7.999 | 8.156 | 7.938 | 8.043 | 380,507 | -0.03(-0.43%) |
Mar 21, 2016 | 8.199 | 8.295 | 8.060 | 8.077 | 479,969 | -0.12(-1.48%) |
Mar 18, 2016 | 8.616 | 8.695 | 8.164 | 8.199 | 1,352,609 | -0.36(-4.17%) |
Mar 17, 2016 | 8.173 | 8.582 | 8.121 | 8.556 | 641,036 | +0.37(+4.46%) |
Mar 16, 2016 | 7.938 | 8.234 | 7.938 | 8.190 | 514,332 | +0.23(+2.84%) |
Mar 15, 2016 | 8.216 | 8.216 | 7.947 | 7.964 | 534,535 | -0.30(-3.68%) |
Mar 14, 2016 | 8.503 | 8.529 | 8.208 | 8.269 | 418,837 | -0.28(-3.26%) |
Mar 11, 2016 | 7.738 | 8.642 | 7.738 | 8.547 | 1,153,663 | +0.87(+11.32%) |
Mar 10, 2016 | 7.782 | 7.825 | 7.364 | 7.677 | 1,650,070 | -0.12(-1.56%) |
Mar 09, 2016 | 7.695 | 7.869 | 7.564 | 7.799 | 2,378,523 | +0.12(+1.59%) |
Mar 08, 2016 | 7.982 | 7.982 | 7.669 | 7.677 | 788,850 | -0.31(-3.92%) |
Mar 07, 2016 | 8.051 | 8.112 | 7.938 | 7.990 | 718,240 | -0.07(-0.86%) |
Mar 04, 2016 | 7.990 | 8.277 | 7.921 | 8.060 | 1,456,174 | +0.09(+1.09%) |
Mar 03, 2016 | 7.773 | 7.982 | 7.643 | 7.973 | 2,127,163 | +0.23(+2.92%) |
Mar 02, 2016 | 7.451 | 7.782 | 7.425 | 7.747 | 1,424,122 | +0.28(+3.73%) |