Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.648 | 8.813 | 8.637 | 8.739 | 2,854,681 | +0.14(+1.65%) |
May 27, 2016 | 8.580 | 8.597 | 8.597 | 8.597 | 1,837,682 | +0.10(+1.14%) |
May 26, 2016 | 8.415 | 8.557 | 8.415 | 8.501 | 2,107,584 | +0.13(+1.56%) |
May 25, 2016 | 8.239 | 8.495 | 8.211 | 8.370 | 2,709,673 | +0.16(+1.94%) |
May 24, 2016 | 7.989 | 8.222 | 7.938 | 8.211 | 2,001,869 | +0.26(+3.22%) |
May 23, 2016 | 7.926 | 8.029 | 7.909 | 7.955 | 1,689,456 | +0.02(+0.21%) |
May 20, 2016 | 7.727 | 7.960 | 7.687 | 7.938 | 2,506,403 | +0.23(+2.95%) |
May 19, 2016 | 7.574 | 7.750 | 7.494 | 7.710 | 2,244,000 | +0.08(+1.04%) |
May 18, 2016 | 8.006 | 8.014 | 7.585 | 7.631 | 4,494,333 | -0.40(-4.96%) |
May 17, 2016 | 8.080 | 8.159 | 8.017 | 8.029 | 2,141,893 | -0.10(-1.26%) |
May 16, 2016 | 8.330 | 8.330 | 8.023 | 8.131 | 2,680,442 | -0.16(-1.92%) |
May 13, 2016 | 8.324 | 8.381 | 8.245 | 8.290 | 1,793,781 | -0.05(-0.55%) |
May 12, 2016 | 8.523 | 8.597 | 8.313 | 8.336 | 2,021,296 | -0.13(-1.54%) |
May 11, 2016 | 8.529 | 8.586 | 8.466 | 8.466 | 2,117,301 | -0.06(-0.73%) |
May 10, 2016 | 8.790 | 8.836 | 8.228 | 8.529 | 6,178,659 | -0.31(-3.54%) |
May 09, 2016 | 8.493 | 8.952 | 8.471 | 8.842 | 5,550,061 | +0.39(+4.58%) |
May 06, 2016 | 8.438 | 8.476 | 8.358 | 8.454 | 2,300,374 | +0.03(+0.33%) |
May 05, 2016 | 8.471 | 8.604 | 8.382 | 8.427 | 2,200,276 | +0.03(+0.40%) |
May 04, 2016 | 8.427 | 8.526 | 8.299 | 8.394 | 2,001,189 | -0.06(-0.65%) |
May 03, 2016 | 8.692 | 8.725 | 8.316 | 8.449 | 2,810,614 | -0.32(-3.66%) |
May 02, 2016 | 8.548 | 8.775 | 8.366 | 8.770 | 3,585,685 | +0.24(+2.86%) |
Apr 29, 2016 | 8.377 | 8.532 | 8.305 | 8.526 | 2,907,586 | +0.17(+2.05%) |
Apr 28, 2016 | 8.360 | 8.454 | 8.288 | 8.355 | 1,803,915 | -0.02(-0.20%) |
Apr 27, 2016 | 8.299 | 8.410 | 8.277 | 8.371 | 1,862,685 | +0.11(+1.34%) |
Apr 26, 2016 | 8.255 | 8.360 | 8.203 | 8.261 | 3,652,049 | +0.07(+0.81%) |
Apr 25, 2016 | 8.117 | 8.327 | 8.067 | 8.194 | 2,340,611 | +0.11(+1.30%) |
Apr 22, 2016 | 8.156 | 8.205 | 8.023 | 8.089 | 2,434,462 | -0.12(-1.48%) |
Apr 21, 2016 | 8.311 | 8.322 | 8.139 | 8.211 | 1,885,698 | -0.09(-1.13%) |
Apr 20, 2016 | 8.194 | 8.327 | 8.161 | 8.305 | 2,957,751 | +0.11(+1.28%) |
Apr 19, 2016 | 8.133 | 8.211 | 8.084 | 8.200 | 2,076,915 | +0.12(+1.51%) |
Apr 18, 2016 | 7.967 | 8.145 | 7.929 | 8.078 | 1,921,086 | +0.11(+1.32%) |
Apr 15, 2016 | 8.023 | 8.023 | 7.967 | 7.973 | 1,715,281 | -0.05(-0.62%) |
Apr 14, 2016 | 7.940 | 8.045 | 7.896 | 8.023 | 1,518,703 | +0.11(+1.40%) |
Apr 13, 2016 | 7.907 | 7.987 | 7.765 | 7.912 | 2,329,559 | +0.01(+0.14%) |
Apr 12, 2016 | 7.846 | 8.117 | 7.840 | 7.901 | 2,089,120 | +0.05(+0.63%) |
Apr 11, 2016 | 7.796 | 7.962 | 7.796 | 7.851 | 2,024,274 | +0.08(+1.00%) |
Apr 08, 2016 | 7.796 | 7.851 | 7.718 | 7.774 | 1,279,319 | +0.03(+0.43%) |
Apr 07, 2016 | 7.696 | 7.785 | 7.658 | 7.741 | 1,363,063 | +0.03(+0.36%) |
Apr 06, 2016 | 7.768 | 7.779 | 7.674 | 7.713 | 1,341,922 | -0.03(-0.36%) |
Apr 05, 2016 | 7.564 | 7.774 | 7.553 | 7.741 | 1,474,401 | +0.13(+1.67%) |
Apr 04, 2016 | 7.724 | 7.763 | 7.564 | 7.613 | 1,944,243 | -0.14(-1.85%) |
Apr 01, 2016 | 7.746 | 7.801 | 7.705 | 7.757 | 1,193,924 | -0.04(-0.50%) |
Mar 31, 2016 | 7.835 | 8.001 | 7.707 | 7.796 | 1,613,386 | +0.00(+0.00%) |
Mar 30, 2016 | 7.918 | 7.974 | 7.774 | 7.796 | 1,722,622 | -0.08(-0.98%) |
Mar 29, 2016 | 7.746 | 7.873 | 7.702 | 7.873 | 1,180,407 | +0.11(+1.35%) |
Mar 28, 2016 | 7.901 | 7.918 | 7.641 | 7.768 | 1,685,035 | -0.13(-1.68%) |
Mar 24, 2016 | 7.564 | 7.901 | 7.901 | 7.901 | 2,054,414 | +0.25(+3.25%) |
Mar 23, 2016 | 8.062 | 8.117 | 7.553 | 7.652 | 3,972,643 | -0.45(-5.53%) |
Mar 22, 2016 | 8.062 | 8.189 | 8.023 | 8.100 | 1,691,247 | +0.00(+0.00%) |
Mar 21, 2016 | 8.106 | 8.183 | 7.984 | 8.100 | 1,966,434 | -0.03(-0.34%) |
Mar 18, 2016 | 8.133 | 8.200 | 8.034 | 8.128 | 2,836,490 | +0.03(+0.34%) |
Mar 17, 2016 | 7.912 | 8.172 | 7.901 | 8.100 | 3,404,101 | +0.19(+2.38%) |
Mar 16, 2016 | 7.696 | 7.912 | 7.696 | 7.912 | 1,822,112 | +0.22(+2.80%) |
Mar 15, 2016 | 7.801 | 7.857 | 7.589 | 7.696 | 2,130,633 | -0.20(-2.59%) |
Mar 14, 2016 | 7.669 | 7.940 | 7.564 | 7.901 | 2,080,693 | +0.23(+2.96%) |
Mar 11, 2016 | 7.580 | 7.763 | 7.564 | 7.674 | 2,855,055 | +0.14(+1.84%) |
Mar 10, 2016 | 7.458 | 7.735 | 7.221 | 7.536 | 5,523,495 | +0.15(+2.02%) |
Mar 09, 2016 | 7.237 | 7.447 | 7.237 | 7.387 | 1,751,029 | +0.17(+2.30%) |
Mar 08, 2016 | 7.398 | 7.525 | 7.193 | 7.221 | 2,158,177 | -0.22(-2.90%) |
Mar 07, 2016 | 7.580 | 7.619 | 7.370 | 7.436 | 3,032,830 | -0.19(-2.47%) |
Mar 04, 2016 | 7.470 | 7.763 | 7.414 | 7.624 | 2,790,950 | +0.22(+2.91%) |
Mar 03, 2016 | 7.337 | 7.436 | 7.298 | 7.409 | 1,275,110 | +0.07(+0.98%) |
Mar 02, 2016 | 7.359 | 7.431 | 7.088 | 7.337 | 3,315,067 | -0.03(-0.45%) |