Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.943 | 8.990 | 8.861 | 8.896 | 55,317 | +0.05(+0.53%) |
May 27, 2016 | 8.996 | 8.849 | 8.849 | 8.849 | 115,646 | -0.16(-1.83%) |
May 26, 2016 | 9.020 | 9.020 | 8.949 | 9.014 | 28,302 | -0.01(-0.07%) |
May 25, 2016 | 9.026 | 9.026 | 8.979 | 9.020 | 34,556 | +0.05(+0.52%) |
May 24, 2016 | 8.891 | 8.991 | 8.879 | 8.973 | 37,185 | +0.09(+1.06%) |
May 23, 2016 | 8.620 | 9.055 | 8.504 | 8.879 | 108,743 | +0.29(+3.42%) |
May 20, 2016 | 8.444 | 8.585 | 8.238 | 8.585 | 19,105 | +0.19(+2.31%) |
May 19, 2016 | 8.626 | 8.679 | 8.354 | 8.391 | 110,911 | -0.29(-3.37%) |
May 18, 2016 | 8.837 | 8.959 | 8.632 | 8.683 | 110,199 | -0.17(-1.93%) |
May 17, 2016 | 8.971 | 9.017 | 8.802 | 8.854 | 65,426 | -0.09(-0.98%) |
May 16, 2016 | 8.948 | 9.038 | 8.919 | 8.942 | 17,964 | +0.02(+0.21%) |
May 13, 2016 | 8.954 | 8.977 | 8.889 | 8.923 | 35,232 | -0.01(-0.08%) |
May 12, 2016 | 9.059 | 9.059 | 8.848 | 8.930 | 53,654 | -0.11(-1.23%) |
May 11, 2016 | 9.059 | 9.059 | 8.808 | 9.041 | 61,529 | +0.01(+0.13%) |
May 10, 2016 | 9.012 | 9.030 | 8.953 | 9.030 | 68,203 | +0.03(+0.32%) |
May 09, 2016 | 8.965 | 9.024 | 8.883 | 9.000 | 118,282 | +0.11(+1.25%) |
May 06, 2016 | 8.732 | 8.948 | 8.656 | 8.889 | 130,966 | +0.17(+1.94%) |
May 05, 2016 | 8.720 | 8.726 | 8.673 | 8.720 | 35,786 | +0.04(+0.40%) |
May 04, 2016 | 8.580 | 8.726 | 8.578 | 8.685 | 36,891 | +0.11(+1.23%) |
May 03, 2016 | 8.550 | 8.603 | 8.486 | 8.580 | 23,273 | +0.02(+0.21%) |
May 02, 2016 | 8.504 | 8.562 | 8.467 | 8.562 | 43,496 | +0.12(+1.45%) |
Apr 29, 2016 | 8.433 | 8.498 | 8.363 | 8.440 | 45,399 | -0.04(-0.48%) |
Apr 28, 2016 | 8.416 | 8.521 | 8.416 | 8.481 | 25,756 | +0.05(+0.56%) |
Apr 27, 2016 | 8.393 | 8.615 | 8.299 | 8.433 | 67,435 | -0.02(-0.21%) |
Apr 26, 2016 | 8.363 | 8.521 | 8.305 | 8.451 | 23,480 | +0.15(+1.83%) |
Apr 25, 2016 | 8.369 | 8.387 | 8.241 | 8.299 | 54,929 | -0.09(-1.05%) |
Apr 22, 2016 | 8.451 | 8.451 | 8.352 | 8.387 | 13,344 | -0.07(-0.83%) |
Apr 21, 2016 | 8.498 | 8.568 | 8.416 | 8.457 | 43,446 | -0.08(-0.96%) |
Apr 20, 2016 | 8.498 | 8.585 | 8.486 | 8.539 | 30,116 | +0.08(+0.90%) |
Apr 19, 2016 | 8.410 | 8.532 | 8.410 | 8.463 | 24,525 | +0.02(+0.28%) |
Apr 18, 2016 | 8.288 | 8.502 | 8.283 | 8.439 | 47,656 | +0.08(+0.97%) |
Apr 15, 2016 | 8.317 | 8.358 | 8.254 | 8.358 | 50,452 | +0.03(+0.35%) |
Apr 14, 2016 | 8.335 | 8.422 | 8.306 | 8.329 | 46,301 | +0.03(+0.42%) |
Apr 13, 2016 | 8.341 | 8.498 | 8.277 | 8.294 | 38,531 | -0.08(-0.97%) |
Apr 12, 2016 | 8.283 | 8.387 | 8.277 | 8.376 | 36,136 | +0.13(+1.55%) |
Apr 11, 2016 | 8.317 | 8.323 | 8.230 | 8.248 | 27,946 | -0.01(-0.07%) |
Apr 08, 2016 | 8.225 | 8.346 | 8.219 | 8.254 | 48,780 | +0.01(+0.07%) |
Apr 07, 2016 | 8.132 | 8.300 | 8.132 | 8.248 | 30,249 | +0.09(+1.07%) |
Apr 06, 2016 | 8.190 | 8.335 | 8.155 | 8.161 | 32,878 | -0.01(-0.07%) |
Apr 05, 2016 | 8.254 | 8.294 | 8.132 | 8.166 | 53,101 | -0.12(-1.47%) |
Apr 04, 2016 | 8.329 | 8.329 | 8.248 | 8.288 | 25,756 | -0.02(-0.21%) |
Apr 01, 2016 | 8.277 | 8.335 | 8.271 | 8.306 | 67,735 | +0.06(+0.78%) |
Mar 31, 2016 | 8.300 | 8.306 | 8.219 | 8.242 | 38,770 | -0.04(-0.49%) |
Mar 30, 2016 | 8.364 | 8.422 | 8.195 | 8.283 | 82,597 | -0.04(-0.49%) |
Mar 29, 2016 | 8.335 | 8.393 | 8.207 | 8.323 | 78,644 | -0.02(-0.28%) |
Mar 28, 2016 | 8.277 | 8.381 | 8.225 | 8.347 | 99,058 | +0.14(+1.70%) |
Mar 24, 2016 | 8.265 | 8.207 | 8.207 | 8.207 | 67,661 | -0.06(-0.77%) |
Mar 23, 2016 | 8.265 | 8.277 | 8.202 | 8.271 | 44,513 | +0.03(+0.35%) |
Mar 22, 2016 | 8.132 | 8.242 | 8.132 | 8.242 | 47,256 | +0.13(+1.57%) |
Mar 21, 2016 | 8.132 | 8.213 | 8.050 | 8.114 | 48,144 | -0.02(-0.29%) |
Mar 18, 2016 | 8.045 | 8.143 | 7.999 | 8.137 | 38,208 | +0.06(+0.71%) |
Mar 17, 2016 | 8.074 | 8.172 | 8.062 | 8.080 | 43,018 | +0.01(+0.07%) |
Mar 16, 2016 | 7.947 | 8.080 | 7.860 | 8.074 | 42,531 | +0.13(+1.67%) |
Mar 15, 2016 | 7.912 | 7.993 | 7.889 | 7.941 | 43,606 | +0.02(+0.29%) |
Mar 14, 2016 | 7.912 | 8.057 | 7.912 | 7.918 | 44,683 | -0.04(-0.51%) |
Mar 11, 2016 | 7.912 | 8.022 | 7.912 | 7.959 | 55,830 | +0.02(+0.22%) |
Mar 10, 2016 | 7.982 | 7.987 | 7.900 | 7.941 | 44,477 | +0.02(+0.29%) |
Mar 09, 2016 | 7.797 | 7.918 | 7.733 | 7.918 | 39,584 | +0.16(+2.08%) |
Mar 08, 2016 | 7.774 | 7.791 | 7.716 | 7.757 | 33,421 | +0.02(+0.23%) |
Mar 07, 2016 | 7.774 | 7.780 | 7.612 | 7.739 | 35,004 | -0.01(-0.07%) |
Mar 04, 2016 | 7.733 | 7.791 | 7.705 | 7.745 | 33,530 | +0.04(+0.53%) |
Mar 03, 2016 | 7.728 | 7.733 | 7.676 | 7.704 | 38,317 | -0.02(-0.23%) |
Mar 02, 2016 | 7.624 | 7.750 | 7.624 | 7.722 | 20,411 | +0.06(+0.75%) |