Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.509 | 8.529 | 8.395 | 8.416 | 159,669 | -0.05(-0.55%) |
May 27, 2016 | 8.415 | 8.462 | 8.462 | 8.462 | 89,513 | +0.02(+0.25%) |
May 26, 2016 | 8.519 | 8.534 | 8.431 | 8.441 | 161,505 | -0.08(-0.91%) |
May 25, 2016 | 8.607 | 8.633 | 8.514 | 8.519 | 157,627 | -0.08(-0.90%) |
May 24, 2016 | 8.596 | 8.638 | 8.540 | 8.596 | 111,403 | +0.04(+0.48%) |
May 23, 2016 | 8.555 | 8.596 | 8.514 | 8.555 | 97,287 | +0.00(+0.00%) |
May 20, 2016 | 8.488 | 8.571 | 8.488 | 8.555 | 89,051 | +0.08(+0.90%) |
May 19, 2016 | 8.437 | 8.479 | 8.360 | 8.479 | 88,938 | +0.04(+0.43%) |
May 18, 2016 | 8.366 | 8.525 | 8.340 | 8.443 | 206,302 | +0.08(+0.92%) |
May 17, 2016 | 8.371 | 8.396 | 8.283 | 8.366 | 113,178 | -0.02(-0.25%) |
May 16, 2016 | 8.330 | 8.417 | 8.243 | 8.386 | 94,694 | +0.04(+0.43%) |
May 13, 2016 | 8.355 | 8.371 | 8.301 | 8.350 | 59,149 | +0.02(+0.19%) |
May 12, 2016 | 8.314 | 8.355 | 8.288 | 8.335 | 94,496 | +0.01(+0.12%) |
May 11, 2016 | 8.360 | 8.381 | 8.299 | 8.324 | 69,784 | -0.04(-0.43%) |
May 10, 2016 | 8.396 | 8.401 | 8.345 | 8.360 | 81,770 | +0.02(+0.25%) |
May 09, 2016 | 8.386 | 8.412 | 8.314 | 8.340 | 106,659 | -0.03(-0.31%) |
May 06, 2016 | 8.427 | 8.449 | 8.278 | 8.366 | 85,902 | -0.08(-0.97%) |
May 05, 2016 | 8.350 | 8.479 | 8.345 | 8.448 | 141,353 | +0.10(+1.17%) |
May 04, 2016 | 8.278 | 8.391 | 8.268 | 8.350 | 91,878 | +0.06(+0.68%) |
May 03, 2016 | 8.242 | 8.335 | 8.160 | 8.294 | 120,458 | +0.01(+0.06%) |
May 02, 2016 | 8.294 | 8.330 | 8.242 | 8.288 | 155,011 | +0.04(+0.44%) |
Apr 29, 2016 | 8.355 | 8.355 | 8.222 | 8.252 | 150,473 | -0.08(-0.93%) |
Apr 28, 2016 | 8.299 | 8.345 | 8.278 | 8.330 | 85,785 | +0.01(+0.12%) |
Apr 27, 2016 | 8.330 | 8.366 | 8.227 | 8.319 | 123,621 | +0.02(+0.25%) |
Apr 26, 2016 | 8.273 | 8.396 | 8.273 | 8.299 | 101,326 | +0.07(+0.81%) |
Apr 25, 2016 | 8.299 | 8.314 | 8.227 | 8.232 | 151,872 | -0.11(-1.29%) |
Apr 22, 2016 | 8.417 | 8.437 | 8.258 | 8.340 | 222,005 | -0.06(-0.67%) |
Apr 21, 2016 | 8.437 | 8.464 | 8.391 | 8.396 | 133,627 | -0.06(-0.73%) |
Apr 20, 2016 | 8.453 | 8.499 | 8.443 | 8.458 | 84,765 | +0.02(+0.29%) |
Apr 19, 2016 | 8.454 | 8.484 | 8.393 | 8.433 | 178,498 | -0.01(-0.06%) |
Apr 18, 2016 | 8.403 | 8.500 | 8.377 | 8.438 | 118,628 | +0.05(+0.55%) |
Apr 15, 2016 | 8.520 | 8.530 | 8.393 | 8.393 | 102,986 | -0.14(-1.62%) |
Apr 14, 2016 | 8.484 | 8.566 | 8.474 | 8.530 | 82,396 | +0.04(+0.48%) |
Apr 13, 2016 | 8.459 | 8.520 | 8.446 | 8.489 | 99,439 | +0.02(+0.24%) |
Apr 12, 2016 | 8.352 | 8.500 | 8.311 | 8.469 | 215,871 | +0.14(+1.72%) |
Apr 11, 2016 | 8.352 | 8.380 | 8.321 | 8.326 | 57,707 | -0.01(-0.12%) |
Apr 08, 2016 | 8.311 | 8.347 | 8.234 | 8.336 | 159,829 | +0.11(+1.30%) |
Apr 07, 2016 | 8.255 | 8.285 | 8.219 | 8.229 | 67,186 | -0.06(-0.74%) |
Apr 06, 2016 | 8.214 | 8.290 | 8.209 | 8.290 | 133,978 | +0.10(+1.18%) |
Apr 05, 2016 | 8.168 | 8.244 | 8.163 | 8.193 | 93,921 | -0.06(-0.68%) |
Apr 04, 2016 | 8.290 | 8.296 | 8.168 | 8.250 | 104,826 | -0.04(-0.49%) |
Apr 01, 2016 | 8.260 | 8.311 | 8.224 | 8.290 | 99,641 | +0.01(+0.12%) |
Mar 31, 2016 | 8.290 | 8.352 | 8.260 | 8.280 | 187,040 | +0.02(+0.19%) |
Mar 30, 2016 | 8.168 | 8.347 | 8.163 | 8.265 | 355,033 | +0.10(+1.19%) |
Mar 29, 2016 | 8.050 | 8.168 | 8.031 | 8.168 | 113,030 | +0.09(+1.14%) |
Mar 28, 2016 | 8.035 | 8.086 | 8.010 | 8.076 | 185,522 | +0.07(+0.83%) |
Mar 24, 2016 | 7.953 | 8.010 | 8.010 | 8.010 | 193,538 | +0.04(+0.45%) |
Mar 23, 2016 | 8.010 | 8.030 | 7.969 | 7.974 | 87,339 | -0.04(-0.45%) |
Mar 22, 2016 | 7.999 | 8.035 | 7.974 | 8.010 | 125,161 | -0.02(-0.27%) |
Mar 21, 2016 | 8.102 | 8.112 | 8.016 | 8.031 | 116,642 | -0.07(-0.81%) |
Mar 18, 2016 | 8.097 | 8.107 | 8.061 | 8.097 | 105,577 | +0.02(+0.25%) |
Mar 17, 2016 | 8.031 | 8.097 | 8.016 | 8.077 | 92,548 | +0.05(+0.63%) |
Mar 16, 2016 | 8.006 | 8.092 | 8.006 | 8.026 | 126,075 | +0.01(+0.06%) |
Mar 15, 2016 | 8.006 | 8.031 | 7.985 | 8.021 | 102,908 | +0.01(+0.06%) |
Mar 14, 2016 | 8.031 | 8.046 | 7.965 | 8.016 | 97,161 | -0.01(-0.13%) |
Mar 11, 2016 | 7.955 | 8.061 | 7.955 | 8.026 | 112,506 | +0.14(+1.74%) |
Mar 10, 2016 | 7.945 | 7.965 | 7.859 | 7.889 | 109,666 | -0.04(-0.51%) |
Mar 09, 2016 | 7.859 | 7.935 | 7.808 | 7.930 | 123,062 | +0.12(+1.49%) |
Mar 08, 2016 | 7.818 | 7.818 | 7.762 | 7.813 | 61,781 | -0.02(-0.26%) |
Mar 07, 2016 | 7.859 | 7.864 | 7.813 | 7.833 | 76,948 | -0.03(-0.39%) |
Mar 04, 2016 | 7.859 | 7.869 | 7.838 | 7.864 | 85,049 | +0.02(+0.19%) |
Mar 03, 2016 | 7.772 | 7.849 | 7.769 | 7.849 | 86,984 | +0.06(+0.72%) |
Mar 02, 2016 | 7.752 | 7.803 | 7.732 | 7.793 | 73,035 | -0.01(-0.13%) |