Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.350 | 8.350 | 8.350 | 8.350 | 650 | -0.17(-2.00%) |
May 26, 2016 | 8.520 | 8.520 | 8.520 | 0 | +0.02(+0.24%) | |
May 25, 2016 | 8.490 | 8.500 | 8.490 | 8.500 | 300 | +0.03(+0.35%) |
May 24, 2016 | 8.530 | 8.540 | 8.470 | 8.470 | 2,600 | -0.25(-2.87%) |
May 20, 2016 | 8.720 | 8.720 | 8.720 | 0 | -0.13(-1.47%) | |
May 18, 2016 | 8.850 | 8.850 | 8.850 | 0 | -0.03(-0.34%) | |
May 17, 2016 | 8.960 | 8.960 | 8.880 | 8.880 | 300 | +0.10(+1.14%) |
May 13, 2016 | 8.780 | 8.780 | 8.780 | 0 | -0.09(-1.01%) | |
May 11, 2016 | 8.870 | 8.870 | 8.870 | 0 | +0.09(+1.03%) | |
May 10, 2016 | 8.900 | 8.900 | 8.780 | 8.780 | 14,550 | -0.11(-1.24%) |
May 09, 2016 | 8.890 | 8.890 | 8.890 | 8.890 | 550 | -0.06(-0.67%) |
May 06, 2016 | 8.960 | 8.960 | 8.950 | 8.950 | 2,870 | +0.04(+0.45%) |
May 05, 2016 | 8.990 | 9.000 | 8.880 | 8.910 | 3,650 | +0.08(+0.91%) |
May 03, 2016 | 8.830 | 8.830 | 8.830 | 0 | -0.03(-0.34%) | |
May 02, 2016 | 8.950 | 8.950 | 8.800 | 8.860 | 21,129 | -0.09(-1.01%) |
Apr 29, 2016 | 8.880 | 8.960 | 8.880 | 8.950 | 11,985 | +0.20(+2.29%) |
Apr 28, 2016 | 8.750 | 8.750 | 8.750 | 8.750 | 230 | +0.07(+0.81%) |
Apr 27, 2016 | 8.680 | 8.680 | 8.680 | 8.680 | 255 | +0.02(+0.23%) |
Apr 25, 2016 | 8.660 | 8.660 | 8.660 | 55 | +0.12(+1.41%) | |
Apr 22, 2016 | 8.680 | 8.680 | 8.540 | 8.540 | 11,000 | -0.11(-1.27%) |
Apr 21, 2016 | 8.610 | 8.650 | 8.600 | 8.650 | 21,000 | -0.04(-0.46%) |
Apr 20, 2016 | 8.690 | 8.690 | 8.680 | 8.690 | 2,700 | +0.18(+2.12%) |
Apr 19, 2016 | 8.580 | 8.580 | 8.510 | 8.510 | 4,107 | +0.15(+1.79%) |
Apr 18, 2016 | 8.360 | 8.360 | 8.360 | 8.360 | 100 | +0.01(+0.12%) |
Apr 15, 2016 | 8.370 | 8.370 | 8.350 | 8.350 | 1,550 | +0.02(+0.24%) |
Apr 14, 2016 | 8.330 | 8.330 | 8.330 | 8.330 | 5,100 | +0.04(+0.48%) |
Apr 13, 2016 | 8.270 | 8.290 | 8.270 | 8.290 | 800 | +0.01(+0.12%) |
Apr 12, 2016 | 8.280 | 8.280 | 8.280 | 8.280 | 200 | +0.03(+0.36%) |
Apr 11, 2016 | 8.100 | 8.250 | 8.100 | 8.250 | 750 | +0.27(+3.38%) |
Apr 08, 2016 | 7.960 | 7.990 | 7.950 | 7.980 | 2,300 | -0.09(-1.12%) |
Apr 07, 2016 | 8.070 | 8.070 | 8.070 | 8.070 | 202 | +0.18(+2.28%) |
Apr 06, 2016 | 7.890 | 7.890 | 7.890 | 7.890 | 152 | -0.02(-0.25%) |
Apr 05, 2016 | 8.020 | 8.020 | 7.910 | 7.910 | 1,480 | +0.07(+0.89%) |
Apr 04, 2016 | 7.860 | 7.860 | 7.830 | 7.840 | 3,000 | -0.03(-0.38%) |
Apr 01, 2016 | 7.870 | 7.870 | 7.870 | 7.870 | 706 | -0.13(-1.62%) |
Mar 29, 2016 | 8.000 | 8.000 | 8.000 | 0 | -0.05(-0.62%) | |
Mar 24, 2016 | 8.050 | 8.050 | 8.050 | 0 | -0.21(-2.54%) | |
Mar 21, 2016 | 8.260 | 8.260 | 8.260 | 92 | +0.02(+0.24%) | |
Mar 17, 2016 | 8.240 | 8.240 | 8.240 | 0 | +0.07(+0.86%) | |
Mar 16, 2016 | 8.170 | 8.170 | 8.170 | 8.170 | 400 | +0.06(+0.74%) |
Mar 15, 2016 | 8.110 | 8.110 | 8.110 | 8.110 | 1,800 | -0.24(-2.87%) |
Mar 14, 2016 | 8.350 | 8.350 | 8.350 | 8.350 | 300 | +0.17(+2.08%) |
Mar 11, 2016 | 8.230 | 8.290 | 8.180 | 8.180 | 275,171 | -0.14(-1.68%) |
Mar 10, 2016 | 8.280 | 8.320 | 8.280 | 8.320 | 3,100 | +0.12(+1.46%) |
Mar 08, 2016 | 8.200 | 8.200 | 8.200 | 0 | -0.12(-1.44%) | |
Mar 07, 2016 | 8.320 | 8.320 | 8.300 | 8.320 | 546 | +0.12(+1.46%) |
Mar 04, 2016 | 8.420 | 8.420 | 8.200 | 8.200 | 3,000 | +0.05(+0.61%) |
Mar 03, 2016 | 8.150 | 8.150 | 8.150 | 8.150 | 505 | +0.13(+1.62%) |
Mar 02, 2016 | 7.990 | 8.100 | 7.990 | 8.020 | 2,860 | +0.10(+1.26%) |