Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.200 | 8.263 | 8.200 | 8.200 | 5,796 | -0.01(-0.12%) |
May 27, 2016 | 8.440 | 8.210 | 8.210 | 8.210 | 2,300 | -0.01(-0.12%) |
May 26, 2016 | 8.220 | 8.317 | 8.220 | 8.220 | 1,621 | +0.01(+0.09%) |
May 25, 2016 | 8.200 | 8.213 | 8.200 | 8.213 | 2,636 | -0.04(-0.45%) |
May 24, 2016 | 8.380 | 8.384 | 8.250 | 8.250 | 1,933 | +0.05(+0.61%) |
May 23, 2016 | 8.205 | 8.300 | 8.200 | 8.200 | 3,182 | +0.03(+0.38%) |
May 20, 2016 | 8.110 | 8.169 | 8.110 | 8.169 | 534 | -0.10(-1.22%) |
May 19, 2016 | 8.260 | 8.270 | 8.226 | 8.270 | 1,237 | +0.00(+0.01%) |
May 18, 2016 | 8.240 | 8.270 | 8.110 | 8.270 | 3,590 | +0.16(+1.97%) |
May 17, 2016 | 8.100 | 8.233 | 8.100 | 8.110 | 1,145 | +0.02(+0.25%) |
May 16, 2016 | 8.150 | 8.150 | 7.993 | 8.090 | 6,219 | +0.42(+5.47%) |
May 13, 2016 | 8.080 | 8.080 | 7.650 | 7.670 | 12,967 | -0.47(-5.77%) |
May 12, 2016 | 8.660 | 8.660 | 8.000 | 8.140 | 26,460 | -0.36(-4.24%) |
May 11, 2016 | 8.588 | 8.750 | 8.500 | 8.500 | 8,842 | -0.15(-1.73%) |
May 10, 2016 | 8.717 | 8.750 | 8.649 | 8.650 | 3,821 | -0.10(-1.14%) |
May 09, 2016 | 8.693 | 8.750 | 8.693 | 8.750 | 1,339 | +0.00(+0.00%) |
May 06, 2016 | 8.750 | 8.750 | 8.750 | 8.750 | 264 | +0.15(+1.76%) |
May 05, 2016 | 8.550 | 8.599 | 8.550 | 8.599 | 1,431 | -0.08(-0.91%) |
May 04, 2016 | 8.740 | 8.750 | 8.678 | 8.678 | 550 | -0.06(-0.71%) |
May 03, 2016 | 8.701 | 8.750 | 8.691 | 8.740 | 2,160 | +0.00(+0.00%) |
May 02, 2016 | 8.650 | 8.740 | 8.596 | 8.740 | 3,298 | +0.12(+1.38%) |
Apr 29, 2016 | 8.621 | 8.621 | 8.621 | 8.621 | 249 | +0.02(+0.24%) |
Apr 28, 2016 | 8.520 | 8.600 | 8.520 | 8.600 | 3,458 | -0.06(-0.65%) |
Apr 27, 2016 | 8.720 | 8.720 | 8.656 | 8.656 | 385 | +0.10(+1.21%) |
Apr 26, 2016 | 8.300 | 8.553 | 8.300 | 8.553 | 2,468 | +0.33(+4.05%) |
Apr 25, 2016 | 8.179 | 8.450 | 8.179 | 8.220 | 4,105 | +0.04(+0.51%) |
Apr 21, 2016 | 8.200 | 8.200 | 8.020 | 8.178 | 34 | -0.03(-0.38%) |
Apr 20, 2016 | 8.218 | 8.219 | 8.100 | 8.210 | 1,160 | +0.11(+1.35%) |
Apr 19, 2016 | 8.100 | 8.101 | 8.100 | 8.101 | 463 | -0.10(-1.21%) |
Apr 18, 2016 | 8.219 | 8.220 | 8.092 | 8.200 | 3,619 | -0.05(-0.61%) |
Apr 14, 2016 | 8.520 | 8.890 | 8.250 | 8.250 | 81 | -0.25(-2.94%) |
Apr 13, 2016 | 8.500 | 8.500 | 8.500 | 8.500 | 360 | +0.20(+2.43%) |
Apr 12, 2016 | 8.080 | 8.400 | 8.080 | 8.298 | 3,968 | +0.30(+3.73%) |
Apr 11, 2016 | 7.960 | 8.160 | 7.751 | 8.000 | 8,051 | +0.30(+3.91%) |
Apr 08, 2016 | 7.840 | 7.900 | 7.520 | 7.699 | 7,495 | +0.29(+3.97%) |
Apr 07, 2016 | 7.405 | 7.405 | 7.405 | 7.405 | 188 | -0.02(-0.22%) |
Apr 06, 2016 | 7.462 | 7.462 | 7.421 | 7.421 | 3,626 | -0.01(-0.20%) |
Apr 05, 2016 | 7.450 | 7.450 | 7.436 | 7.436 | 964 | -0.02(-0.32%) |
Apr 04, 2016 | 7.350 | 7.460 | 7.350 | 7.460 | 349 | -0.00(-0.03%) |
Apr 01, 2016 | 7.421 | 7.470 | 7.420 | 7.462 | 1,842 | +0.05(+0.71%) |
Mar 30, 2016 | 7.400 | 7.410 | 7.410 | 7.410 | 2,000 | +0.00(+0.00%) |
Mar 29, 2016 | 7.410 | 7.410 | 7.410 | 7.410 | 1,207 | +0.06(+0.82%) |
Mar 28, 2016 | 7.400 | 7.400 | 7.350 | 7.350 | 1,299 | -0.05(-0.67%) |
Mar 24, 2016 | 7.420 | 7.400 | 7.400 | 7.400 | 6,500 | -0.00(-0.00%) |
Mar 23, 2016 | 7.399 | 7.416 | 7.350 | 7.400 | 1,400 | -0.07(-0.97%) |
Mar 22, 2016 | 7.390 | 7.522 | 7.349 | 7.473 | 16,136 | -0.19(-2.49%) |
Mar 21, 2016 | 7.699 | 7.750 | 7.664 | 7.664 | 1,861 | -0.04(-0.47%) |
Mar 18, 2016 | 7.748 | 7.748 | 7.560 | 7.700 | 1,142 | +0.12(+1.58%) |
Mar 17, 2016 | 7.698 | 7.700 | 7.580 | 7.580 | 500 | +0.12(+1.61%) |
Mar 16, 2016 | 7.460 | 7.460 | 7.460 | 7.460 | 112 | -0.05(-0.71%) |
Mar 15, 2016 | 7.334 | 7.681 | 7.334 | 7.513 | 3,824 | +0.31(+4.35%) |
Mar 14, 2016 | 7.397 | 7.397 | 7.197 | 7.200 | 2,807 | -0.10(-1.37%) |
Mar 11, 2016 | 7.310 | 7.310 | 7.290 | 7.300 | 3,413 | -0.08(-1.13%) |
Mar 10, 2016 | 7.433 | 7.433 | 7.384 | 7.384 | 3,100 | -0.04(-0.49%) |
Mar 08, 2016 | 7.400 | 7.450 | 7.390 | 7.420 | 2 | +0.03(+0.41%) |
Mar 07, 2016 | 7.460 | 7.460 | 7.380 | 7.390 | 3,373 | -0.06(-0.81%) |
Mar 04, 2016 | 7.450 | 7.457 | 7.450 | 7.450 | 10,835 | -0.02(-0.27%) |
Mar 03, 2016 | 7.300 | 7.510 | 7.300 | 7.470 | 6,397 | -0.07(-0.93%) |
Mar 02, 2016 | 7.570 | 7.576 | 7.530 | 7.540 | 4,272 | +0.19(+2.59%) |