Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.386 | 8.393 | 8.347 | 8.354 | 30,126 | -0.04(-0.46%) |
May 27, 2016 | 8.432 | 8.393 | 8.393 | 8.393 | 18,511 | -0.04(-0.46%) |
May 26, 2016 | 8.401 | 8.440 | 8.378 | 8.432 | 31,008 | +0.00(+0.00%) |
May 25, 2016 | 8.386 | 8.432 | 8.370 | 8.432 | 45,679 | +0.05(+0.65%) |
May 24, 2016 | 8.370 | 8.386 | 8.349 | 8.378 | 10,238 | +0.02(+0.19%) |
May 23, 2016 | 8.246 | 8.370 | 8.246 | 8.362 | 22,656 | +0.09(+1.13%) |
May 20, 2016 | 8.207 | 8.284 | 8.207 | 8.269 | 29,045 | +0.06(+0.76%) |
May 19, 2016 | 8.308 | 8.308 | 8.183 | 8.207 | 23,633 | -0.12(-1.40%) |
May 18, 2016 | 8.362 | 8.370 | 8.277 | 8.323 | 9,813 | -0.02(-0.19%) |
May 17, 2016 | 8.354 | 8.378 | 8.339 | 8.339 | 7,750 | -0.02(-0.28%) |
May 16, 2016 | 8.424 | 8.440 | 8.362 | 8.362 | 7,183 | -0.07(-0.83%) |
May 13, 2016 | 8.440 | 8.440 | 8.409 | 8.432 | 25,449 | +0.00(+0.00%) |
May 12, 2016 | 8.401 | 8.456 | 8.386 | 8.432 | 17,236 | +0.05(+0.56%) |
May 11, 2016 | 8.409 | 8.417 | 8.331 | 8.386 | 15,566 | +0.00(+0.06%) |
May 10, 2016 | 8.396 | 8.420 | 8.327 | 8.381 | 20,673 | +0.00(+0.00%) |
May 09, 2016 | 8.327 | 8.389 | 8.315 | 8.381 | 21,780 | +0.07(+0.84%) |
May 06, 2016 | 8.264 | 8.311 | 8.241 | 8.311 | 15,349 | +0.02(+0.19%) |
May 05, 2016 | 8.264 | 8.296 | 8.241 | 8.296 | 41,502 | +0.03(+0.38%) |
May 04, 2016 | 8.249 | 8.264 | 8.202 | 8.264 | 39,780 | +0.04(+0.47%) |
May 03, 2016 | 8.226 | 8.253 | 8.210 | 8.226 | 25,401 | +0.03(+0.38%) |
May 02, 2016 | 8.210 | 8.210 | 8.133 | 8.195 | 30,193 | +0.01(+0.09%) |
Apr 29, 2016 | 8.187 | 8.195 | 8.164 | 8.187 | 11,965 | +0.01(+0.18%) |
Apr 28, 2016 | 8.148 | 8.179 | 8.148 | 8.172 | 37,792 | +0.00(+0.02%) |
Apr 27, 2016 | 8.140 | 8.171 | 8.125 | 8.170 | 20,119 | +0.05(+0.66%) |
Apr 26, 2016 | 8.109 | 8.117 | 8.047 | 8.117 | 47,692 | +0.03(+0.38%) |
Apr 25, 2016 | 8.171 | 8.195 | 8.078 | 8.086 | 101,416 | -0.05(-0.67%) |
Apr 22, 2016 | 8.264 | 8.288 | 8.125 | 8.140 | 59,710 | -0.14(-1.64%) |
Apr 21, 2016 | 8.319 | 8.319 | 8.249 | 8.276 | 13,216 | -0.06(-0.70%) |
Apr 20, 2016 | 8.327 | 8.342 | 8.319 | 8.334 | 22,775 | +0.02(+0.28%) |
Apr 19, 2016 | 8.296 | 8.334 | 8.296 | 8.311 | 10,970 | +0.02(+0.19%) |
Apr 18, 2016 | 8.311 | 8.342 | 8.296 | 8.296 | 23,985 | -0.05(-0.56%) |
Apr 15, 2016 | 8.358 | 8.358 | 8.296 | 8.342 | 17,887 | +0.00(+0.00%) |
Apr 14, 2016 | 8.296 | 8.350 | 8.293 | 8.342 | 22,329 | +0.05(+0.56%) |
Apr 13, 2016 | 8.358 | 8.365 | 8.280 | 8.296 | 18,703 | -0.04(-0.50%) |
Apr 12, 2016 | 8.275 | 8.361 | 8.268 | 8.337 | 34,696 | +0.09(+1.03%) |
Apr 11, 2016 | 8.322 | 8.322 | 8.245 | 8.252 | 8,915 | -0.07(-0.84%) |
Apr 08, 2016 | 8.322 | 8.337 | 8.307 | 8.322 | 23,639 | +0.06(+0.75%) |
Apr 07, 2016 | 8.268 | 8.291 | 8.221 | 8.260 | 11,040 | -0.01(-0.09%) |
Apr 06, 2016 | 8.268 | 8.268 | 8.237 | 8.268 | 14,456 | +0.02(+0.28%) |
Apr 05, 2016 | 8.183 | 8.245 | 8.183 | 8.245 | 21,674 | +0.06(+0.76%) |
Apr 04, 2016 | 8.144 | 8.194 | 8.144 | 8.183 | 9,717 | -0.02(-0.28%) |
Apr 01, 2016 | 8.183 | 8.214 | 8.136 | 8.206 | 27,536 | +0.02(+0.28%) |
Mar 31, 2016 | 8.082 | 8.183 | 8.082 | 8.183 | 19,461 | +0.12(+1.44%) |
Mar 30, 2016 | 8.082 | 8.082 | 8.036 | 8.066 | 16,094 | +0.00(+0.00%) |
Mar 29, 2016 | 8.005 | 8.074 | 8.005 | 8.066 | 20,852 | +0.08(+0.97%) |
Mar 28, 2016 | 8.028 | 8.028 | 7.974 | 7.989 | 61,950 | -0.02(-0.29%) |
Mar 24, 2016 | 8.082 | 8.012 | 8.012 | 8.012 | 10,850 | -0.05(-0.60%) |
Mar 23, 2016 | 8.059 | 8.070 | 8.036 | 8.060 | 14,223 | +0.02(+0.25%) |
Mar 22, 2016 | 8.036 | 8.074 | 8.032 | 8.041 | 41,402 | -0.00(-0.03%) |
Mar 21, 2016 | 7.997 | 8.043 | 7.997 | 8.043 | 28,526 | +0.01(+0.10%) |
Mar 18, 2016 | 8.005 | 8.051 | 8.005 | 8.036 | 7,032 | -0.01(-0.10%) |
Mar 17, 2016 | 8.066 | 8.066 | 8.022 | 8.043 | 58,600 | -0.01(-0.10%) |
Mar 16, 2016 | 8.113 | 8.152 | 8.043 | 8.051 | 41,881 | -0.05(-0.57%) |
Mar 15, 2016 | 8.214 | 8.214 | 8.090 | 8.097 | 15,285 | -0.09(-1.04%) |
Mar 14, 2016 | 8.136 | 8.183 | 8.093 | 8.183 | 49,244 | +0.12(+1.44%) |
Mar 11, 2016 | 8.105 | 8.136 | 8.059 | 8.066 | 15,020 | -0.06(-0.71%) |
Mar 10, 2016 | 8.093 | 8.139 | 8.077 | 8.124 | 14,791 | +0.05(+0.57%) |
Mar 09, 2016 | 8.139 | 8.139 | 8.077 | 8.077 | 24,294 | -0.06(-0.76%) |
Mar 08, 2016 | 8.108 | 8.162 | 8.101 | 8.139 | 17,922 | +0.05(+0.57%) |
Mar 07, 2016 | 8.085 | 8.101 | 8.077 | 8.093 | 32,967 | +0.03(+0.38%) |
Mar 04, 2016 | 8.077 | 8.101 | 8.062 | 8.062 | 12,387 | -0.02(-0.29%) |
Mar 03, 2016 | 8.093 | 8.101 | 8.079 | 8.085 | 12,202 | +0.00(+0.00%) |
Mar 02, 2016 | 8.108 | 8.108 | 8.062 | 8.085 | 10,968 | -0.01(-0.10%) |