Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.498 | 8.498 | 8.411 | 8.440 | 253,257 | -0.02(-0.29%) |
May 27, 2016 | 8.416 | 8.464 | 8.464 | 8.464 | 204,745 | +0.08(+0.93%) |
May 26, 2016 | 8.396 | 8.396 | 8.343 | 8.387 | 122,851 | +0.01(+0.12%) |
May 25, 2016 | 8.391 | 8.411 | 8.318 | 8.377 | 139,876 | +0.02(+0.29%) |
May 24, 2016 | 8.377 | 8.389 | 8.314 | 8.352 | 172,376 | +0.02(+0.23%) |
May 23, 2016 | 8.250 | 8.343 | 8.231 | 8.333 | 123,363 | +0.14(+1.72%) |
May 20, 2016 | 8.211 | 8.272 | 8.160 | 8.192 | 133,146 | +0.00(+0.00%) |
May 19, 2016 | 8.314 | 8.382 | 8.129 | 8.192 | 387,024 | -0.09(-1.12%) |
May 18, 2016 | 8.352 | 8.382 | 8.270 | 8.284 | 237,093 | -0.04(-0.47%) |
May 17, 2016 | 8.406 | 8.406 | 8.304 | 8.323 | 168,943 | -0.05(-0.64%) |
May 16, 2016 | 8.372 | 8.416 | 8.318 | 8.377 | 201,542 | +0.01(+0.12%) |
May 13, 2016 | 8.333 | 8.396 | 8.294 | 8.367 | 287,942 | +0.06(+0.70%) |
May 12, 2016 | 8.314 | 8.396 | 8.275 | 8.309 | 160,124 | -0.02(-0.23%) |
May 11, 2016 | 8.304 | 8.455 | 8.304 | 8.328 | 188,302 | -0.06(-0.75%) |
May 10, 2016 | 8.348 | 8.391 | 8.202 | 8.391 | 339,085 | +0.10(+1.17%) |
May 09, 2016 | 8.377 | 8.391 | 8.221 | 8.294 | 338,082 | -0.04(-0.47%) |
May 06, 2016 | 8.343 | 8.401 | 8.124 | 8.333 | 441,734 | -0.06(-0.75%) |
May 05, 2016 | 8.460 | 8.460 | 8.391 | 8.396 | 134,470 | -0.04(-0.52%) |
May 04, 2016 | 8.455 | 8.455 | 8.406 | 8.440 | 155,777 | -0.01(-0.17%) |
May 03, 2016 | 8.513 | 8.513 | 8.377 | 8.455 | 99,663 | -0.04(-0.52%) |
May 02, 2016 | 8.513 | 8.547 | 8.469 | 8.498 | 126,962 | -0.04(-0.46%) |
Apr 29, 2016 | 8.469 | 8.542 | 8.440 | 8.537 | 309,336 | +0.03(+0.40%) |
Apr 28, 2016 | 8.547 | 8.547 | 8.445 | 8.503 | 340,210 | +0.03(+0.40%) |
Apr 27, 2016 | 8.474 | 8.513 | 8.445 | 8.469 | 143,089 | -0.04(-0.46%) |
Apr 26, 2016 | 8.474 | 8.532 | 8.474 | 8.508 | 122,884 | +0.00(+0.06%) |
Apr 25, 2016 | 8.464 | 8.523 | 8.391 | 8.503 | 337,200 | +0.07(+0.81%) |
Apr 22, 2016 | 8.406 | 8.469 | 8.401 | 8.435 | 89,637 | +0.03(+0.35%) |
Apr 21, 2016 | 8.440 | 8.460 | 8.396 | 8.406 | 178,601 | -0.07(-0.80%) |
Apr 20, 2016 | 8.508 | 8.508 | 8.416 | 8.474 | 192,824 | +0.00(+0.00%) |
Apr 19, 2016 | 8.430 | 8.532 | 8.411 | 8.474 | 220,648 | +0.06(+0.69%) |
Apr 18, 2016 | 8.464 | 8.484 | 8.416 | 8.416 | 90,741 | -0.05(-0.57%) |
Apr 15, 2016 | 8.406 | 8.508 | 8.391 | 8.464 | 183,658 | +0.04(+0.46%) |
Apr 14, 2016 | 8.484 | 8.484 | 8.425 | 8.425 | 157,189 | -0.04(-0.52%) |
Apr 13, 2016 | 8.498 | 8.498 | 8.440 | 8.469 | 192,549 | +0.02(+0.23%) |
Apr 12, 2016 | 8.440 | 8.464 | 8.367 | 8.450 | 135,382 | +0.06(+0.70%) |
Apr 11, 2016 | 8.343 | 8.464 | 8.343 | 8.391 | 172,060 | +0.05(+0.64%) |
Apr 08, 2016 | 8.377 | 8.430 | 8.314 | 8.338 | 153,160 | -0.03(-0.41%) |
Apr 07, 2016 | 8.440 | 8.440 | 8.338 | 8.372 | 185,239 | -0.06(-0.69%) |
Apr 06, 2016 | 8.396 | 8.455 | 8.348 | 8.430 | 134,638 | +0.07(+0.81%) |
Apr 05, 2016 | 8.387 | 8.425 | 8.348 | 8.362 | 120,197 | -0.04(-0.46%) |
Apr 04, 2016 | 8.464 | 8.464 | 8.382 | 8.401 | 116,429 | -0.06(-0.75%) |
Apr 01, 2016 | 8.421 | 8.469 | 8.406 | 8.464 | 145,513 | +0.04(+0.52%) |
Mar 31, 2016 | 8.367 | 8.435 | 8.367 | 8.421 | 333,399 | +0.03(+0.35%) |
Mar 30, 2016 | 8.494 | 8.494 | 8.391 | 8.391 | 308,863 | -0.06(-0.75%) |
Mar 29, 2016 | 8.377 | 8.464 | 8.333 | 8.455 | 348,784 | +0.11(+1.28%) |
Mar 28, 2016 | 8.367 | 8.406 | 8.299 | 8.348 | 260,374 | -0.02(-0.29%) |
Mar 24, 2016 | 8.348 | 8.372 | 8.372 | 8.372 | 194,878 | +0.07(+0.88%) |
Mar 23, 2016 | 8.416 | 8.416 | 8.294 | 8.299 | 158,416 | -0.10(-1.16%) |
Mar 22, 2016 | 8.367 | 8.401 | 8.338 | 8.396 | 171,307 | +0.00(+0.06%) |
Mar 21, 2016 | 8.387 | 8.430 | 8.362 | 8.391 | 143,025 | +0.00(+0.06%) |
Mar 18, 2016 | 8.445 | 8.455 | 8.352 | 8.387 | 307,656 | -0.04(-0.46%) |
Mar 17, 2016 | 8.382 | 8.455 | 8.371 | 8.425 | 450,234 | +0.03(+0.41%) |
Mar 16, 2016 | 8.367 | 8.406 | 8.318 | 8.391 | 421,812 | +0.05(+0.58%) |
Mar 15, 2016 | 8.260 | 8.382 | 8.260 | 8.343 | 371,771 | +0.05(+0.59%) |
Mar 14, 2016 | 8.289 | 8.328 | 8.250 | 8.294 | 228,188 | +0.01(+0.18%) |
Mar 11, 2016 | 8.211 | 8.328 | 8.211 | 8.280 | 351,827 | +0.07(+0.89%) |
Mar 10, 2016 | 8.148 | 8.216 | 8.143 | 8.207 | 179,242 | +0.05(+0.60%) |
Mar 09, 2016 | 8.182 | 8.250 | 8.124 | 8.158 | 368,636 | -0.04(-0.53%) |
Mar 08, 2016 | 8.148 | 8.338 | 8.075 | 8.202 | 395,376 | +0.00(+0.06%) |
Mar 07, 2016 | 8.124 | 8.236 | 8.124 | 8.197 | 196,545 | +0.06(+0.72%) |
Mar 04, 2016 | 8.207 | 8.221 | 8.124 | 8.138 | 295,943 | +0.01(+0.18%) |
Mar 03, 2016 | 8.143 | 8.197 | 8.078 | 8.124 | 508,368 | +0.05(+0.66%) |
Mar 02, 2016 | 7.903 | 8.094 | 7.875 | 8.070 | 360,735 | +0.14(+1.81%) |