Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.998 | 8.049 | 7.964 | 8.049 | 10,035 | +0.05(+0.64%) |
May 27, 2016 | 7.990 | 7.998 | 7.998 | 7.998 | 9,402 | +0.02(+0.21%) |
May 26, 2016 | 7.922 | 7.990 | 7.922 | 7.981 | 4,073 | -0.01(-0.11%) |
May 25, 2016 | 7.913 | 7.990 | 7.913 | 7.990 | 1,118 | +0.11(+1.41%) |
May 24, 2016 | 7.879 | 7.905 | 7.845 | 7.879 | 4,166 | +0.06(+0.76%) |
May 23, 2016 | 7.820 | 7.820 | 7.820 | 7.820 | 593 | -0.01(-0.11%) |
May 20, 2016 | 7.785 | 7.853 | 7.777 | 7.828 | 36,169 | +0.04(+0.55%) |
May 19, 2016 | 7.836 | 7.836 | 7.785 | 7.785 | 3,277 | -0.08(-0.97%) |
May 18, 2016 | 8.092 | 8.092 | 7.845 | 7.862 | 2,870 | -0.08(-0.96%) |
May 17, 2016 | 7.956 | 7.990 | 7.922 | 7.939 | 9,195 | -0.03(-0.43%) |
May 16, 2016 | 7.905 | 8.168 | 7.896 | 7.973 | 16,740 | +0.11(+1.41%) |
May 13, 2016 | 7.845 | 7.879 | 7.845 | 7.862 | 14,856 | -0.05(-0.57%) |
May 12, 2016 | 7.998 | 7.998 | 7.879 | 7.907 | 7,716 | +0.07(+0.90%) |
May 11, 2016 | 7.930 | 7.990 | 7.836 | 7.836 | 4,541 | -0.16(-2.02%) |
May 10, 2016 | 7.930 | 8.041 | 7.930 | 7.998 | 6,345 | +0.09(+1.08%) |
May 09, 2016 | 7.896 | 7.941 | 7.896 | 7.913 | 3,004 | -0.01(-0.11%) |
May 06, 2016 | 8.008 | 8.194 | 7.905 | 7.922 | 43,083 | -0.14(-1.69%) |
May 05, 2016 | 8.083 | 8.100 | 8.058 | 8.058 | 1,050 | +0.01(+0.11%) |
May 04, 2016 | 8.066 | 8.080 | 8.041 | 8.049 | 2,056 | -0.05(-0.63%) |
May 03, 2016 | 8.160 | 8.160 | 8.100 | 8.100 | 5,502 | -0.13(-1.55%) |
May 02, 2016 | 8.211 | 8.228 | 8.211 | 8.228 | 2,079 | +0.05(+0.62%) |
Apr 29, 2016 | 8.075 | 8.202 | 8.075 | 8.177 | 6,706 | -0.10(-1.23%) |
Apr 28, 2016 | 8.372 | 8.386 | 8.279 | 8.279 | 19,024 | -0.12(-1.41%) |
Apr 27, 2016 | 8.322 | 8.449 | 8.322 | 8.397 | 4,900 | +0.03(+0.41%) |
Apr 26, 2016 | 8.330 | 8.364 | 8.313 | 8.363 | 12,365 | +0.02(+0.20%) |
Apr 25, 2016 | 8.347 | 8.347 | 8.347 | 8.347 | 182 | -0.03(-0.41%) |
Apr 22, 2016 | 8.356 | 8.381 | 8.356 | 8.381 | 1,564 | -0.02(-0.18%) |
Apr 21, 2016 | 8.381 | 8.396 | 8.364 | 8.396 | 12,828 | +0.02(+0.28%) |
Apr 20, 2016 | 8.364 | 8.373 | 8.364 | 8.373 | 984 | -0.02(-0.20%) |
Apr 19, 2016 | 8.347 | 8.458 | 8.347 | 8.390 | 8,310 | +0.09(+1.03%) |
Apr 18, 2016 | 8.355 | 8.396 | 8.296 | 8.304 | 12,217 | -0.05(-0.65%) |
Apr 15, 2016 | 8.372 | 8.372 | 8.338 | 8.359 | 2,062 | -0.01(-0.06%) |
Apr 14, 2016 | 8.424 | 8.424 | 8.304 | 8.364 | 15,694 | -0.09(-1.01%) |
Apr 13, 2016 | 8.313 | 8.466 | 8.313 | 8.449 | 6,942 | +0.16(+1.95%) |
Apr 12, 2016 | 8.202 | 8.287 | 8.024 | 8.287 | 9,691 | +0.07(+0.83%) |
Apr 11, 2016 | 8.211 | 8.236 | 8.202 | 8.219 | 7,635 | +0.09(+1.05%) |
Apr 08, 2016 | 8.075 | 8.168 | 8.075 | 8.134 | 14,096 | +0.07(+0.84%) |
Apr 07, 2016 | 8.059 | 8.100 | 8.032 | 8.066 | 16,919 | -0.07(-0.84%) |
Apr 06, 2016 | 8.066 | 8.134 | 8.066 | 8.134 | 8,988 | +0.08(+1.02%) |
Apr 05, 2016 | 8.069 | 8.069 | 8.049 | 8.052 | 1,047 | -0.09(-1.12%) |
Apr 04, 2016 | 8.211 | 8.211 | 8.143 | 8.143 | 18,608 | -0.04(-0.52%) |
Apr 01, 2016 | 8.075 | 8.185 | 8.058 | 8.185 | 1,491 | +0.01(+0.10%) |
Mar 31, 2016 | 8.208 | 8.253 | 8.160 | 8.177 | 6,941 | +0.01(+0.10%) |
Mar 30, 2016 | 8.160 | 8.257 | 8.160 | 8.168 | 4,215 | +0.04(+0.52%) |
Mar 29, 2016 | 8.092 | 8.126 | 8.043 | 8.126 | 5,041 | +0.03(+0.42%) |
Mar 28, 2016 | 8.100 | 8.109 | 8.075 | 8.092 | 2,824 | -0.01(-0.15%) |
Mar 24, 2016 | 8.066 | 8.104 | 8.104 | 8.104 | 587 | -0.02(-0.27%) |
Mar 23, 2016 | 8.125 | 8.134 | 8.117 | 8.126 | 6,790 | -0.02(-0.21%) |
Mar 22, 2016 | 8.165 | 8.168 | 8.143 | 8.143 | 1,735 | -0.01(-0.10%) |
Mar 21, 2016 | 8.151 | 8.168 | 8.151 | 8.151 | 3,545 | +0.00(+0.00%) |
Mar 18, 2016 | 8.194 | 8.194 | 8.151 | 8.151 | 2,080 | +0.02(+0.21%) |
Mar 17, 2016 | 8.100 | 8.134 | 8.058 | 8.134 | 24,551 | +0.09(+1.06%) |
Mar 16, 2016 | 7.922 | 8.049 | 7.913 | 8.049 | 9,851 | +0.11(+1.39%) |
Mar 15, 2016 | 7.964 | 7.964 | 7.903 | 7.939 | 2,670 | -0.09(-1.17%) |
Mar 14, 2016 | 8.015 | 8.032 | 7.964 | 8.032 | 3,497 | +0.02(+0.21%) |
Mar 11, 2016 | 7.956 | 8.016 | 7.956 | 8.015 | 1,970 | +0.14(+1.84%) |
Mar 10, 2016 | 7.853 | 7.870 | 7.853 | 7.870 | 1,591 | +0.02(+0.22%) |
Mar 09, 2016 | 7.828 | 7.879 | 7.828 | 7.853 | 17,150 | +0.04(+0.54%) |
Mar 08, 2016 | 7.837 | 7.862 | 7.811 | 7.811 | 11,143 | -0.13(-1.61%) |
Mar 07, 2016 | 8.015 | 8.041 | 7.926 | 7.939 | 12,120 | -0.12(-1.48%) |
Mar 04, 2016 | 7.893 | 8.109 | 7.893 | 8.058 | 6,170 | +0.17(+2.16%) |
Mar 03, 2016 | 7.837 | 7.887 | 7.837 | 7.887 | 363 | +0.03(+0.43%) |
Mar 02, 2016 | 7.743 | 7.853 | 7.717 | 7.853 | 20,166 | +0.19(+2.44%) |