Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.851 | 8.933 | 8.742 | 8.786 | 554,919 | -0.05(-0.62%) |
May 27, 2016 | 8.758 | 8.840 | 8.840 | 8.840 | 116,916 | +0.07(+0.75%) |
May 26, 2016 | 8.802 | 8.807 | 8.753 | 8.775 | 163,470 | +0.00(+0.00%) |
May 25, 2016 | 8.786 | 8.835 | 8.687 | 8.775 | 166,493 | +0.06(+0.69%) |
May 24, 2016 | 8.595 | 8.758 | 8.595 | 8.715 | 203,852 | +0.19(+2.18%) |
May 23, 2016 | 8.524 | 8.569 | 8.524 | 8.529 | 115,045 | -0.03(-0.38%) |
May 20, 2016 | 8.616 | 8.633 | 8.502 | 8.562 | 111,944 | +0.03(+0.38%) |
May 19, 2016 | 8.578 | 8.578 | 8.458 | 8.529 | 206,492 | -0.02(-0.26%) |
May 18, 2016 | 8.589 | 8.660 | 8.546 | 8.551 | 141,070 | -0.04(-0.51%) |
May 17, 2016 | 8.595 | 8.698 | 8.573 | 8.595 | 194,705 | -0.09(-1.01%) |
May 16, 2016 | 8.622 | 8.682 | 8.567 | 8.682 | 177,150 | +0.10(+1.14%) |
May 13, 2016 | 8.567 | 8.638 | 8.551 | 8.584 | 70,954 | +0.01(+0.06%) |
May 12, 2016 | 8.578 | 8.697 | 8.578 | 8.578 | 163,829 | +0.00(+0.00%) |
May 11, 2016 | 8.529 | 8.614 | 8.529 | 8.578 | 123,229 | +0.01(+0.06%) |
May 10, 2016 | 8.556 | 8.644 | 8.556 | 8.573 | 182,777 | +0.03(+0.38%) |
May 09, 2016 | 8.727 | 8.727 | 8.540 | 8.540 | 85,237 | -0.01(-0.13%) |
May 06, 2016 | 8.665 | 8.676 | 8.535 | 8.551 | 69,041 | -0.03(-0.38%) |
May 05, 2016 | 8.562 | 8.671 | 8.526 | 8.584 | 131,413 | +0.00(+0.00%) |
May 04, 2016 | 8.567 | 8.622 | 8.562 | 8.584 | 110,293 | -0.06(-0.69%) |
May 03, 2016 | 8.627 | 8.704 | 8.622 | 8.644 | 129,309 | -0.11(-1.25%) |
May 02, 2016 | 8.709 | 8.802 | 8.693 | 8.753 | 61,016 | +0.06(+0.63%) |
Apr 29, 2016 | 8.665 | 8.741 | 8.665 | 8.698 | 93,199 | +0.00(+0.00%) |
Apr 28, 2016 | 8.677 | 8.833 | 8.676 | 8.698 | 119,816 | -0.06(-0.74%) |
Apr 27, 2016 | 8.817 | 8.822 | 8.692 | 8.763 | 86,318 | +0.00(+0.00%) |
Apr 26, 2016 | 8.703 | 8.815 | 8.703 | 8.763 | 162,707 | +0.02(+0.25%) |
Apr 25, 2016 | 8.849 | 8.874 | 8.725 | 8.741 | 75,503 | -0.06(-0.74%) |
Apr 22, 2016 | 8.898 | 8.898 | 8.700 | 8.806 | 55,722 | -0.03(-0.31%) |
Apr 21, 2016 | 8.909 | 9.074 | 8.806 | 8.833 | 158,961 | -0.14(-1.51%) |
Apr 20, 2016 | 8.936 | 8.974 | 8.806 | 8.969 | 81,196 | -0.03(-0.36%) |
Apr 19, 2016 | 8.925 | 9.345 | 8.752 | 9.001 | 135,060 | +0.05(+0.61%) |
Apr 18, 2016 | 8.985 | 8.985 | 8.795 | 8.947 | 59,084 | +0.11(+1.29%) |
Apr 15, 2016 | 8.920 | 9.310 | 8.747 | 8.833 | 103,187 | +0.01(+0.06%) |
Apr 14, 2016 | 8.809 | 8.860 | 8.759 | 8.828 | 104,082 | +0.08(+0.87%) |
Apr 13, 2016 | 8.681 | 8.828 | 8.644 | 8.752 | 82,444 | +0.16(+1.89%) |
Apr 12, 2016 | 8.562 | 8.709 | 8.492 | 8.589 | 95,277 | +0.09(+1.08%) |
Apr 11, 2016 | 8.557 | 8.665 | 8.470 | 8.497 | 100,685 | -0.03(-0.38%) |
Apr 08, 2016 | 8.487 | 8.660 | 8.487 | 8.530 | 90,795 | +0.16(+1.88%) |
Apr 07, 2016 | 8.557 | 8.557 | 8.367 | 8.373 | 137,422 | -0.20(-2.34%) |
Apr 06, 2016 | 8.535 | 8.790 | 8.313 | 8.573 | 79,166 | +0.10(+1.15%) |
Apr 05, 2016 | 8.606 | 8.801 | 8.270 | 8.476 | 108,379 | -0.22(-2.55%) |
Apr 04, 2016 | 8.671 | 8.801 | 8.671 | 8.698 | 70,058 | -0.06(-0.68%) |
Apr 01, 2016 | 8.941 | 8.941 | 8.633 | 8.757 | 139,353 | -0.21(-2.35%) |
Mar 31, 2016 | 8.823 | 9.193 | 8.823 | 8.968 | 578,108 | +0.19(+2.14%) |
Mar 30, 2016 | 8.613 | 8.796 | 8.613 | 8.780 | 102,295 | +0.16(+1.87%) |
Mar 29, 2016 | 8.629 | 8.683 | 8.473 | 8.619 | 125,979 | +0.03(+0.38%) |
Mar 28, 2016 | 8.667 | 8.807 | 8.559 | 8.586 | 119,358 | -0.02(-0.25%) |
Mar 24, 2016 | 8.543 | 8.608 | 8.608 | 8.608 | 119,594 | -0.06(-0.68%) |
Mar 23, 2016 | 8.629 | 8.688 | 8.468 | 8.667 | 102,408 | +0.03(+0.31%) |
Mar 22, 2016 | 8.506 | 8.656 | 8.403 | 8.640 | 135,939 | +0.13(+1.52%) |
Mar 21, 2016 | 8.420 | 8.624 | 8.398 | 8.511 | 94,146 | -0.20(-2.28%) |
Mar 18, 2016 | 8.522 | 8.817 | 8.522 | 8.710 | 66,731 | +0.12(+1.38%) |
Mar 17, 2016 | 8.549 | 8.624 | 8.506 | 8.592 | 67,190 | +0.08(+0.88%) |
Mar 16, 2016 | 8.473 | 8.597 | 8.371 | 8.516 | 93,166 | +0.02(+0.19%) |
Mar 15, 2016 | 8.597 | 8.709 | 8.500 | 8.500 | 63,370 | -0.10(-1.13%) |
Mar 14, 2016 | 8.546 | 8.699 | 8.499 | 8.597 | 74,539 | -0.05(-0.56%) |
Mar 11, 2016 | 8.549 | 8.721 | 8.414 | 8.645 | 40,755 | +0.21(+2.49%) |
Mar 10, 2016 | 8.420 | 8.592 | 8.315 | 8.436 | 58,701 | +0.01(+0.13%) |
Mar 09, 2016 | 8.323 | 8.469 | 8.274 | 8.425 | 173,789 | +0.08(+0.97%) |
Mar 08, 2016 | 8.276 | 8.371 | 8.248 | 8.344 | 81,843 | +0.01(+0.13%) |
Mar 07, 2016 | 8.276 | 8.334 | 8.210 | 8.334 | 104,543 | +0.06(+0.78%) |
Mar 04, 2016 | 8.199 | 8.334 | 8.199 | 8.269 | 43,496 | +0.03(+0.33%) |
Mar 03, 2016 | 8.183 | 8.360 | 8.175 | 8.242 | 68,168 | +0.00(+0.00%) |
Mar 02, 2016 | 8.258 | 8.274 | 8.226 | 8.242 | 69,831 | -0.01(-0.13%) |