Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.895 | 8.976 | 8.837 | 8.931 | 142,853 | +0.11(+1.23%) |
May 27, 2016 | 8.936 | 8.823 | 8.823 | 8.823 | 227,910 | -0.11(-1.26%) |
May 26, 2016 | 8.940 | 8.945 | 8.859 | 8.936 | 122,783 | +0.01(+0.15%) |
May 25, 2016 | 8.945 | 8.979 | 8.900 | 8.922 | 212,764 | +0.00(+0.00%) |
May 24, 2016 | 9.012 | 9.030 | 8.922 | 8.922 | 129,627 | -0.01(-0.10%) |
May 23, 2016 | 9.062 | 9.066 | 8.913 | 8.931 | 112,539 | -0.06(-0.65%) |
May 20, 2016 | 9.003 | 9.012 | 8.958 | 8.990 | 103,454 | +0.03(+0.35%) |
May 19, 2016 | 8.994 | 8.994 | 8.922 | 8.958 | 102,235 | +0.01(+0.10%) |
May 18, 2016 | 9.012 | 9.012 | 8.940 | 8.949 | 199,389 | -0.02(-0.20%) |
May 17, 2016 | 8.994 | 9.012 | 8.963 | 8.967 | 159,650 | +0.00(+0.05%) |
May 16, 2016 | 8.945 | 9.003 | 8.895 | 8.963 | 247,257 | +0.02(+0.25%) |
May 13, 2016 | 8.828 | 8.963 | 8.823 | 8.940 | 160,047 | +0.03(+0.30%) |
May 12, 2016 | 8.918 | 8.936 | 8.850 | 8.913 | 150,498 | +0.02(+0.25%) |
May 11, 2016 | 8.810 | 8.909 | 8.728 | 8.891 | 256,513 | +0.10(+1.18%) |
May 10, 2016 | 8.913 | 8.913 | 8.697 | 8.787 | 238,631 | +0.05(+0.52%) |
May 09, 2016 | 8.814 | 8.850 | 8.742 | 8.742 | 148,776 | -0.03(-0.36%) |
May 06, 2016 | 8.855 | 8.855 | 8.764 | 8.773 | 124,312 | -0.05(-0.51%) |
May 05, 2016 | 8.895 | 8.900 | 8.816 | 8.819 | 162,511 | -0.01(-0.10%) |
May 04, 2016 | 8.891 | 8.900 | 8.796 | 8.828 | 145,818 | -0.00(-0.05%) |
May 03, 2016 | 8.864 | 8.949 | 8.832 | 8.832 | 153,412 | -0.07(-0.76%) |
May 02, 2016 | 8.891 | 8.918 | 8.852 | 8.900 | 117,716 | +0.05(+0.51%) |
Apr 29, 2016 | 8.913 | 8.936 | 8.787 | 8.855 | 189,288 | +0.02(+0.26%) |
Apr 28, 2016 | 8.931 | 8.958 | 8.832 | 8.832 | 226,881 | -0.11(-1.26%) |
Apr 27, 2016 | 8.909 | 8.945 | 8.891 | 8.945 | 199,434 | +0.03(+0.35%) |
Apr 26, 2016 | 8.873 | 8.922 | 8.832 | 8.913 | 185,584 | -0.00(-0.05%) |
Apr 25, 2016 | 8.873 | 8.922 | 8.819 | 8.918 | 112,146 | +0.02(+0.25%) |
Apr 22, 2016 | 8.810 | 8.895 | 8.810 | 8.895 | 138,561 | +0.08(+0.87%) |
Apr 21, 2016 | 8.814 | 8.868 | 8.767 | 8.819 | 320,346 | +0.03(+0.36%) |
Apr 20, 2016 | 8.832 | 8.873 | 8.697 | 8.787 | 148,410 | -0.04(-0.46%) |
Apr 19, 2016 | 8.828 | 8.850 | 8.755 | 8.828 | 283,887 | +0.03(+0.36%) |
Apr 18, 2016 | 8.828 | 8.864 | 8.787 | 8.796 | 130,421 | -0.00(-0.05%) |
Apr 15, 2016 | 8.850 | 8.879 | 8.801 | 8.801 | 156,870 | -0.01(-0.10%) |
Apr 14, 2016 | 8.810 | 8.842 | 8.787 | 8.810 | 113,427 | -0.01(-0.15%) |
Apr 13, 2016 | 8.832 | 8.855 | 8.742 | 8.823 | 287,431 | +0.01(+0.10%) |
Apr 12, 2016 | 8.868 | 8.900 | 8.791 | 8.814 | 154,613 | -0.01(-0.15%) |
Apr 11, 2016 | 8.850 | 8.913 | 8.819 | 8.828 | 125,710 | +0.01(+0.10%) |
Apr 08, 2016 | 8.823 | 8.900 | 8.742 | 8.819 | 240,697 | +0.03(+0.31%) |
Apr 07, 2016 | 8.751 | 8.832 | 8.751 | 8.791 | 72,576 | +0.00(+0.00%) |
Apr 06, 2016 | 8.782 | 8.796 | 8.724 | 8.791 | 167,819 | +0.08(+0.88%) |
Apr 05, 2016 | 8.787 | 8.868 | 8.697 | 8.715 | 120,368 | -0.11(-1.23%) |
Apr 04, 2016 | 8.855 | 8.877 | 8.773 | 8.823 | 239,836 | -0.03(-0.36%) |
Apr 01, 2016 | 8.837 | 8.868 | 8.795 | 8.855 | 139,440 | +0.02(+0.26%) |
Mar 31, 2016 | 8.810 | 8.855 | 8.769 | 8.832 | 180,917 | +0.03(+0.36%) |
Mar 30, 2016 | 8.855 | 8.868 | 8.787 | 8.801 | 319,969 | -0.01(-0.10%) |
Mar 29, 2016 | 8.882 | 8.885 | 8.742 | 8.810 | 283,308 | +0.00(+0.00%) |
Mar 28, 2016 | 8.765 | 8.810 | 8.708 | 8.810 | 456,299 | +0.05(+0.55%) |
Mar 24, 2016 | 8.752 | 8.761 | 8.761 | 8.761 | 99,210 | +0.00(+0.00%) |
Mar 23, 2016 | 8.739 | 8.765 | 8.704 | 8.761 | 87,269 | +0.01(+0.10%) |
Mar 22, 2016 | 8.779 | 8.779 | 8.686 | 8.752 | 165,516 | -0.02(-0.20%) |
Mar 21, 2016 | 8.783 | 8.810 | 8.748 | 8.770 | 128,018 | -0.04(-0.45%) |
Mar 18, 2016 | 8.779 | 8.823 | 8.726 | 8.810 | 1,197,313 | +0.04(+0.40%) |
Mar 17, 2016 | 8.647 | 8.792 | 8.598 | 8.774 | 211,019 | +0.15(+1.68%) |
Mar 16, 2016 | 8.545 | 8.651 | 8.514 | 8.629 | 210,701 | +0.08(+0.98%) |
Mar 15, 2016 | 8.708 | 8.757 | 8.484 | 8.545 | 237,340 | -0.16(-1.82%) |
Mar 14, 2016 | 8.699 | 8.801 | 8.633 | 8.704 | 486,705 | +0.01(+0.15%) |
Mar 11, 2016 | 8.721 | 8.810 | 8.655 | 8.691 | 566,144 | +0.01(+0.15%) |
Mar 10, 2016 | 8.514 | 8.677 | 8.484 | 8.677 | 321,304 | +0.15(+1.76%) |
Mar 09, 2016 | 8.616 | 8.616 | 8.479 | 8.528 | 293,259 | +0.00(+0.00%) |
Mar 08, 2016 | 8.558 | 8.585 | 8.413 | 8.528 | 108,244 | +0.00(+0.05%) |
Mar 07, 2016 | 8.395 | 8.660 | 8.395 | 8.523 | 362,607 | +0.13(+1.57%) |
Mar 04, 2016 | 8.312 | 8.347 | 8.215 | 8.391 | 371,600 | +0.13(+1.55%) |
Mar 03, 2016 | 8.312 | 8.334 | 8.105 | 8.263 | 364,557 | +0.04(+0.43%) |
Mar 02, 2016 | 8.215 | 8.259 | 8.052 | 8.228 | 132,974 | -0.03(-0.37%) |