Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.758 | 8.851 | 8.679 | 8.831 | 1,303,263 | +0.10(+1.13%) |
May 27, 2016 | 8.666 | 8.732 | 8.732 | 8.732 | 559,798 | +0.04(+0.46%) |
May 26, 2016 | 8.653 | 8.732 | 8.640 | 8.693 | 510,702 | +0.03(+0.38%) |
May 25, 2016 | 8.765 | 8.765 | 8.590 | 8.660 | 1,199,242 | -0.11(-1.20%) |
May 24, 2016 | 8.534 | 8.811 | 8.511 | 8.765 | 2,264,998 | +0.24(+2.86%) |
May 23, 2016 | 8.567 | 8.627 | 8.481 | 8.521 | 976,616 | -0.07(-0.77%) |
May 20, 2016 | 8.336 | 8.587 | 8.264 | 8.587 | 901,612 | +0.30(+3.58%) |
May 19, 2016 | 8.534 | 8.567 | 8.290 | 8.290 | 1,112,452 | -0.23(-2.71%) |
May 18, 2016 | 8.613 | 8.745 | 8.475 | 8.521 | 528,674 | -0.11(-1.30%) |
May 17, 2016 | 8.745 | 8.970 | 8.620 | 8.633 | 650,330 | -0.13(-1.43%) |
May 16, 2016 | 8.805 | 8.877 | 8.673 | 8.758 | 557,783 | -0.02(-0.23%) |
May 13, 2016 | 8.798 | 8.824 | 8.653 | 8.778 | 617,133 | -0.05(-0.60%) |
May 12, 2016 | 8.640 | 8.970 | 8.462 | 8.831 | 918,306 | +0.16(+1.83%) |
May 11, 2016 | 8.904 | 8.930 | 8.653 | 8.673 | 497,098 | -0.22(-2.52%) |
May 10, 2016 | 8.950 | 8.950 | 8.765 | 8.897 | 628,819 | -0.07(-0.81%) |
May 09, 2016 | 8.805 | 9.032 | 8.805 | 8.970 | 476,683 | +0.14(+1.57%) |
May 06, 2016 | 8.752 | 8.831 | 8.620 | 8.831 | 1,244,414 | +0.08(+0.90%) |
May 05, 2016 | 8.910 | 8.910 | 8.712 | 8.752 | 1,024,196 | -0.15(-1.63%) |
May 04, 2016 | 8.686 | 8.937 | 8.686 | 8.897 | 1,010,865 | +0.19(+2.20%) |
May 03, 2016 | 8.666 | 8.739 | 8.583 | 8.706 | 640,907 | +0.01(+0.08%) |
May 02, 2016 | 8.396 | 8.719 | 8.383 | 8.699 | 896,431 | +0.31(+3.70%) |
Apr 29, 2016 | 8.554 | 8.627 | 8.369 | 8.389 | 2,786,848 | -0.22(-2.53%) |
Apr 28, 2016 | 8.627 | 8.725 | 8.594 | 8.607 | 334,541 | -0.06(-0.68%) |
Apr 27, 2016 | 8.633 | 8.686 | 8.580 | 8.666 | 388,084 | +0.04(+0.46%) |
Apr 26, 2016 | 8.561 | 8.640 | 8.475 | 8.627 | 874,672 | +0.08(+0.93%) |
Apr 25, 2016 | 8.475 | 8.574 | 8.409 | 8.547 | 1,236,539 | +0.07(+0.78%) |
Apr 22, 2016 | 8.376 | 8.541 | 8.376 | 8.481 | 1,006,096 | +0.09(+1.10%) |
Apr 21, 2016 | 8.389 | 8.501 | 8.336 | 8.389 | 658,694 | -0.10(-1.17%) |
Apr 20, 2016 | 8.495 | 8.528 | 8.458 | 8.488 | 659,127 | -0.03(-0.39%) |
Apr 19, 2016 | 8.574 | 8.620 | 8.501 | 8.521 | 354,750 | -0.05(-0.62%) |
Apr 18, 2016 | 8.574 | 8.603 | 8.406 | 8.574 | 727,622 | +0.01(+0.15%) |
Apr 15, 2016 | 8.501 | 8.613 | 8.429 | 8.561 | 801,462 | +0.06(+0.70%) |
Apr 14, 2016 | 8.541 | 8.541 | 8.396 | 8.501 | 790,427 | -0.05(-0.62%) |
Apr 13, 2016 | 8.396 | 8.557 | 8.340 | 8.554 | 1,123,003 | +0.16(+1.97%) |
Apr 12, 2016 | 8.376 | 8.442 | 8.224 | 8.389 | 731,210 | +0.05(+0.55%) |
Apr 11, 2016 | 8.416 | 8.435 | 8.303 | 8.343 | 464,864 | -0.05(-0.63%) |
Apr 08, 2016 | 8.396 | 8.429 | 8.336 | 8.396 | 559,643 | +0.04(+0.47%) |
Apr 07, 2016 | 8.251 | 8.376 | 8.221 | 8.356 | 734,265 | +0.07(+0.80%) |
Apr 06, 2016 | 8.277 | 8.303 | 8.224 | 8.290 | 733,278 | +0.01(+0.16%) |
Apr 05, 2016 | 8.343 | 8.343 | 8.204 | 8.277 | 438,506 | -0.11(-1.26%) |
Apr 04, 2016 | 8.369 | 8.416 | 8.224 | 8.383 | 786,953 | +0.03(+0.39%) |
Apr 01, 2016 | 8.343 | 8.389 | 8.261 | 8.350 | 680,297 | -0.03(-0.31%) |
Mar 31, 2016 | 8.284 | 8.409 | 8.211 | 8.376 | 393,422 | +0.05(+0.63%) |
Mar 30, 2016 | 8.376 | 8.409 | 8.297 | 8.323 | 505,171 | +0.01(+0.16%) |
Mar 29, 2016 | 8.040 | 8.310 | 7.941 | 8.310 | 1,216,915 | +0.23(+2.86%) |
Mar 28, 2016 | 7.780 | 8.092 | 7.734 | 8.079 | 636,077 | +0.31(+3.93%) |
Mar 24, 2016 | 7.767 | 7.773 | 7.773 | 7.773 | 860,420 | +0.03(+0.34%) |
Mar 23, 2016 | 7.611 | 7.760 | 7.565 | 7.747 | 1,366,900 | +0.14(+1.79%) |
Mar 22, 2016 | 7.487 | 7.663 | 7.455 | 7.611 | 11,389,078 | -0.06(-0.76%) |
Mar 21, 2016 | 7.786 | 7.949 | 7.650 | 7.669 | 181,752 | -0.11(-1.42%) |
Mar 18, 2016 | 7.858 | 7.858 | 7.721 | 7.780 | 348,761 | -0.03(-0.42%) |
Mar 17, 2016 | 7.812 | 7.838 | 7.734 | 7.812 | 216,390 | +0.05(+0.59%) |
Mar 16, 2016 | 7.708 | 7.891 | 7.643 | 7.767 | 290,124 | +0.10(+1.27%) |
Mar 15, 2016 | 7.682 | 7.741 | 7.617 | 7.669 | 128,555 | -0.10(-1.26%) |
Mar 14, 2016 | 7.741 | 7.884 | 7.721 | 7.767 | 195,629 | +0.00(+0.00%) |
Mar 11, 2016 | 7.708 | 7.786 | 7.682 | 7.767 | 206,920 | +0.11(+1.44%) |
Mar 10, 2016 | 7.734 | 7.871 | 7.546 | 7.656 | 174,113 | -0.07(-0.84%) |
Mar 09, 2016 | 7.689 | 7.773 | 7.689 | 7.721 | 226,608 | +0.05(+0.59%) |
Mar 08, 2016 | 7.767 | 7.838 | 7.663 | 7.676 | 230,082 | -0.13(-1.67%) |
Mar 07, 2016 | 7.643 | 7.806 | 7.578 | 7.806 | 166,849 | +0.18(+2.30%) |
Mar 04, 2016 | 7.741 | 7.773 | 7.591 | 7.630 | 182,325 | -0.10(-1.26%) |
Mar 03, 2016 | 7.676 | 7.747 | 7.567 | 7.728 | 375,344 | +0.01(+0.17%) |
Mar 02, 2016 | 7.702 | 7.754 | 7.541 | 7.715 | 175,455 | +0.03(+0.34%) |