Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.393 | 8.418 | 8.295 | 8.369 | 4,386,769 | -0.01(-0.10%) |
May 27, 2016 | 8.377 | 8.377 | 8.377 | 8.377 | 2,283,313 | +0.03(+0.39%) |
May 26, 2016 | 8.393 | 8.486 | 8.336 | 8.344 | 3,414,991 | -0.05(-0.58%) |
May 25, 2016 | 8.312 | 8.441 | 8.304 | 8.393 | 3,280,499 | +0.09(+1.07%) |
May 24, 2016 | 8.247 | 8.340 | 8.203 | 8.304 | 3,625,503 | +0.11(+1.28%) |
May 23, 2016 | 8.231 | 8.271 | 8.182 | 8.199 | 3,416,330 | -0.03(-0.39%) |
May 20, 2016 | 8.288 | 8.320 | 8.199 | 8.231 | 3,305,366 | -0.03(-0.39%) |
May 19, 2016 | 8.223 | 8.288 | 8.187 | 8.263 | 2,270,255 | +0.00(+0.00%) |
May 18, 2016 | 8.280 | 8.401 | 8.241 | 8.263 | 3,200,317 | -0.21(-2.48%) |
May 17, 2016 | 8.587 | 8.692 | 8.425 | 8.474 | 4,576,046 | -0.03(-0.38%) |
May 16, 2016 | 8.458 | 8.543 | 8.425 | 8.506 | 2,536,002 | +0.04(+0.48%) |
May 13, 2016 | 8.482 | 8.547 | 8.433 | 8.466 | 5,746,551 | +0.01(+0.10%) |
May 12, 2016 | 8.352 | 8.498 | 8.320 | 8.458 | 5,782,113 | +0.21(+2.55%) |
May 11, 2016 | 8.749 | 8.753 | 8.226 | 8.247 | 15,297,238 | -0.80(-8.86%) |
May 10, 2016 | 8.951 | 9.089 | 8.870 | 9.048 | 6,099,789 | +0.14(+1.54%) |
May 09, 2016 | 8.854 | 8.927 | 8.798 | 8.911 | 5,138,823 | +0.03(+0.36%) |
May 06, 2016 | 8.976 | 9.000 | 8.781 | 8.878 | 4,700,692 | -0.11(-1.17%) |
May 05, 2016 | 9.137 | 9.210 | 8.943 | 8.984 | 2,703,395 | -0.10(-1.07%) |
May 04, 2016 | 8.992 | 9.121 | 8.928 | 9.081 | 1,997,457 | +0.01(+0.09%) |
May 03, 2016 | 9.105 | 9.151 | 9.024 | 9.073 | 3,675,144 | -0.06(-0.62%) |
May 02, 2016 | 8.830 | 9.162 | 8.830 | 9.129 | 4,285,718 | +0.34(+3.87%) |
Apr 29, 2016 | 8.927 | 8.984 | 8.749 | 8.789 | 2,859,182 | -0.15(-1.72%) |
Apr 28, 2016 | 8.943 | 9.032 | 8.866 | 8.943 | 1,925,216 | -0.05(-0.54%) |
Apr 27, 2016 | 8.911 | 9.008 | 8.854 | 8.992 | 2,818,897 | +0.06(+0.63%) |
Apr 26, 2016 | 8.854 | 8.955 | 8.822 | 8.935 | 2,377,839 | +0.08(+0.91%) |
Apr 25, 2016 | 8.943 | 8.943 | 8.838 | 8.854 | 2,218,975 | -0.08(-0.91%) |
Apr 22, 2016 | 8.838 | 8.943 | 8.838 | 8.935 | 3,067,475 | +0.08(+0.91%) |
Apr 21, 2016 | 9.008 | 9.024 | 8.838 | 8.854 | 1,805,122 | -0.15(-1.62%) |
Apr 20, 2016 | 8.870 | 9.065 | 8.854 | 9.000 | 2,377,714 | +0.15(+1.74%) |
Apr 19, 2016 | 8.887 | 8.968 | 8.834 | 8.846 | 2,658,926 | -0.04(-0.46%) |
Apr 18, 2016 | 8.838 | 8.943 | 8.781 | 8.887 | 3,186,421 | +0.00(+0.00%) |
Apr 15, 2016 | 8.773 | 8.887 | 8.765 | 8.887 | 3,279,691 | +0.11(+1.20%) |
Apr 14, 2016 | 8.943 | 8.959 | 8.757 | 8.781 | 4,413,671 | -0.14(-1.54%) |
Apr 13, 2016 | 8.992 | 9.065 | 8.895 | 8.919 | 3,843,837 | -0.02(-0.18%) |
Apr 12, 2016 | 8.943 | 8.988 | 8.866 | 8.935 | 3,248,002 | -0.02(-0.27%) |
Apr 11, 2016 | 8.911 | 9.081 | 8.887 | 8.959 | 4,412,086 | +0.09(+1.00%) |
Apr 08, 2016 | 8.903 | 8.951 | 8.846 | 8.870 | 2,482,430 | -0.01(-0.09%) |
Apr 07, 2016 | 8.951 | 8.986 | 8.830 | 8.878 | 3,009,271 | -0.12(-1.35%) |
Apr 06, 2016 | 8.903 | 9.016 | 8.862 | 9.000 | 4,783,216 | +0.11(+1.28%) |
Apr 05, 2016 | 8.798 | 8.939 | 8.741 | 8.887 | 5,518,730 | +0.09(+1.01%) |
Apr 04, 2016 | 8.887 | 8.895 | 8.737 | 8.798 | 3,070,895 | -0.10(-1.09%) |
Apr 01, 2016 | 8.773 | 8.903 | 8.749 | 8.895 | 5,722,237 | +0.08(+0.92%) |
Mar 31, 2016 | 8.765 | 8.870 | 8.676 | 8.814 | 3,803,342 | +0.02(+0.23%) |
Mar 30, 2016 | 8.822 | 8.878 | 8.709 | 8.793 | 5,275,809 | +0.03(+0.32%) |
Mar 29, 2016 | 8.587 | 8.781 | 8.563 | 8.765 | 5,141,485 | +0.18(+2.07%) |
Mar 28, 2016 | 8.441 | 8.640 | 8.417 | 8.587 | 4,247,979 | +0.15(+1.82%) |
Mar 24, 2016 | 8.328 | 8.433 | 8.433 | 8.433 | 3,130,937 | +0.05(+0.58%) |
Mar 23, 2016 | 8.490 | 8.490 | 8.312 | 8.385 | 4,081,790 | -0.14(-1.66%) |
Mar 22, 2016 | 8.498 | 8.563 | 8.425 | 8.526 | 4,807,703 | -0.02(-0.24%) |
Mar 21, 2016 | 8.401 | 8.579 | 8.352 | 8.547 | 6,572,903 | +0.15(+1.73%) |
Mar 18, 2016 | 8.369 | 8.433 | 8.301 | 8.401 | 4,255,401 | +0.12(+1.47%) |
Mar 17, 2016 | 8.255 | 8.417 | 8.207 | 8.280 | 4,847,908 | +0.01(+0.10%) |
Mar 16, 2016 | 8.029 | 8.344 | 7.984 | 8.271 | 8,291,866 | +0.22(+2.71%) |
Mar 15, 2016 | 7.891 | 8.150 | 7.867 | 8.053 | 8,848,992 | +0.12(+1.53%) |
Mar 14, 2016 | 7.778 | 7.972 | 7.778 | 7.932 | 3,528,418 | +0.13(+1.66%) |
Mar 11, 2016 | 7.745 | 7.867 | 7.656 | 7.802 | 3,034,162 | +0.13(+1.69%) |
Mar 10, 2016 | 7.689 | 7.745 | 7.648 | 7.673 | 4,635,082 | +0.04(+0.53%) |
Mar 09, 2016 | 7.729 | 7.762 | 7.596 | 7.632 | 5,142,470 | +0.03(+0.43%) |
Mar 08, 2016 | 7.729 | 7.778 | 7.584 | 7.600 | 3,114,737 | -0.20(-2.59%) |
Mar 07, 2016 | 7.762 | 7.946 | 7.713 | 7.802 | 5,016,949 | +0.04(+0.52%) |
Mar 04, 2016 | 7.875 | 7.964 | 7.640 | 7.762 | 8,395,294 | -0.13(-1.64%) |
Mar 03, 2016 | 7.705 | 7.923 | 7.681 | 7.891 | 6,129,782 | +0.17(+2.20%) |
Mar 02, 2016 | 7.737 | 7.822 | 7.673 | 7.721 | 3,350,911 | -0.03(-0.42%) |