Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.150 | 8.210 | 8.090 | 8.170 | 1,454,753 | +0.02(+0.25%) |
May 27, 2016 | 8.200 | 8.150 | 8.150 | 8.150 | 628,700 | -0.05(-0.61%) |
May 26, 2016 | 8.120 | 8.210 | 8.120 | 8.200 | 666,416 | +0.08(+0.99%) |
May 25, 2016 | 8.150 | 8.175 | 8.100 | 8.120 | 678,255 | -0.05(-0.61%) |
May 24, 2016 | 8.130 | 8.170 | 8.080 | 8.170 | 843,822 | +0.07(+0.86%) |
May 23, 2016 | 8.140 | 8.190 | 8.100 | 8.100 | 772,808 | -0.01(-0.12%) |
May 20, 2016 | 8.070 | 8.120 | 8.030 | 8.110 | 1,417,878 | +0.04(+0.50%) |
May 19, 2016 | 8.010 | 8.085 | 7.950 | 8.070 | 2,827,991 | -0.02(-0.25%) |
May 18, 2016 | 8.300 | 8.302 | 7.990 | 8.090 | 2,101,169 | -0.23(-2.76%) |
May 17, 2016 | 8.370 | 8.420 | 8.260 | 8.320 | 1,461,680 | -0.07(-0.83%) |
May 16, 2016 | 8.350 | 8.440 | 8.320 | 8.390 | 952,687 | +0.03(+0.36%) |
May 13, 2016 | 8.360 | 8.400 | 8.300 | 8.360 | 773,137 | -0.02(-0.24%) |
May 12, 2016 | 8.310 | 8.385 | 8.260 | 8.380 | 1,303,812 | +0.07(+0.84%) |
May 11, 2016 | 8.280 | 8.370 | 8.280 | 8.310 | 1,493,849 | +0.03(+0.36%) |
May 10, 2016 | 8.240 | 8.290 | 8.200 | 8.280 | 694,120 | +0.04(+0.49%) |
May 09, 2016 | 8.220 | 8.290 | 8.190 | 8.240 | 884,410 | +0.02(+0.24%) |
May 06, 2016 | 8.100 | 8.240 | 8.100 | 8.220 | 899,263 | +0.10(+1.23%) |
May 05, 2016 | 8.080 | 8.160 | 8.070 | 8.120 | 806,942 | +0.04(+0.50%) |
May 04, 2016 | 7.930 | 8.090 | 7.890 | 8.080 | 1,311,096 | +0.11(+1.38%) |
May 03, 2016 | 8.030 | 8.070 | 7.890 | 7.970 | 1,615,579 | -0.10(-1.24%) |
May 02, 2016 | 8.120 | 8.160 | 8.010 | 8.070 | 1,424,049 | -0.04(-0.49%) |
Apr 29, 2016 | 8.040 | 8.110 | 8.000 | 8.110 | 1,054,079 | +0.07(+0.87%) |
Apr 28, 2016 | 8.000 | 8.090 | 8.000 | 8.040 | 1,023,905 | +0.00(+0.00%) |
Apr 27, 2016 | 8.000 | 8.085 | 7.990 | 8.040 | 1,280,966 | +0.01(+0.12%) |
Apr 26, 2016 | 8.110 | 8.170 | 7.980 | 8.030 | 1,267,048 | -0.09(-1.11%) |
Apr 25, 2016 | 8.030 | 8.135 | 8.010 | 8.120 | 701,905 | +0.07(+0.87%) |
Apr 22, 2016 | 8.030 | 8.130 | 8.000 | 8.050 | 1,352,239 | -0.09(-1.11%) |
Apr 21, 2016 | 8.340 | 8.410 | 8.080 | 8.140 | 1,679,247 | -0.20(-2.40%) |
Apr 20, 2016 | 8.400 | 8.460 | 8.315 | 8.340 | 1,538,133 | -0.06(-0.71%) |
Apr 19, 2016 | 8.350 | 8.400 | 8.350 | 8.400 | 748,455 | +0.07(+0.84%) |
Apr 18, 2016 | 8.280 | 8.385 | 8.260 | 8.330 | 659,559 | +0.02(+0.24%) |
Apr 15, 2016 | 8.250 | 8.340 | 8.235 | 8.310 | 829,578 | +0.06(+0.73%) |
Apr 14, 2016 | 8.340 | 8.340 | 8.230 | 8.250 | 1,438,753 | -0.08(-0.96%) |
Apr 13, 2016 | 8.260 | 8.340 | 8.235 | 8.330 | 1,390,171 | -0.01(-0.12%) |
Apr 12, 2016 | 8.310 | 8.390 | 8.300 | 8.340 | 950,768 | +0.05(+0.60%) |
Apr 11, 2016 | 8.210 | 8.330 | 8.170 | 8.290 | 2,237,173 | +0.13(+1.59%) |
Apr 08, 2016 | 8.140 | 8.240 | 8.090 | 8.160 | 1,480,396 | +0.05(+0.62%) |
Apr 07, 2016 | 8.060 | 8.140 | 8.060 | 8.110 | 1,133,257 | +0.02(+0.25%) |
Apr 06, 2016 | 8.070 | 8.140 | 8.045 | 8.090 | 918,844 | +0.01(+0.12%) |
Apr 05, 2016 | 8.050 | 8.145 | 8.040 | 8.080 | 907,793 | +0.00(+0.00%) |
Apr 04, 2016 | 8.180 | 8.180 | 8.070 | 8.080 | 871,827 | -0.10(-1.22%) |
Apr 01, 2016 | 8.110 | 8.190 | 8.071 | 8.180 | 1,051,828 | +0.04(+0.49%) |
Mar 31, 2016 | 8.010 | 8.170 | 8.010 | 8.140 | 1,371,413 | +0.11(+1.37%) |
Mar 30, 2016 | 8.130 | 8.190 | 8.015 | 8.030 | 1,383,165 | -0.09(-1.11%) |
Mar 29, 2016 | 7.910 | 8.120 | 7.850 | 8.120 | 1,983,715 | +0.21(+2.65%) |
Mar 28, 2016 | 7.940 | 7.990 | 7.850 | 7.910 | 723,790 | -0.03(-0.38%) |
Mar 24, 2016 | 7.830 | 7.940 | 7.940 | 7.940 | 1,303,800 | +0.07(+0.89%) |
Mar 23, 2016 | 8.030 | 8.080 | 7.840 | 7.870 | 1,728,422 | -0.20(-2.48%) |
Mar 22, 2016 | 7.940 | 8.080 | 7.930 | 8.070 | 2,006,467 | +0.10(+1.25%) |
Mar 21, 2016 | 7.830 | 7.970 | 7.820 | 7.970 | 2,037,641 | +0.13(+1.66%) |
Mar 18, 2016 | 7.860 | 7.920 | 7.780 | 7.840 | 9,168,970 | -0.27(-3.33%) |
Mar 17, 2016 | 7.920 | 8.120 | 7.880 | 8.110 | 2,356,726 | +0.19(+2.40%) |
Mar 16, 2016 | 7.850 | 7.920 | 7.750 | 7.920 | 1,720,087 | +0.07(+0.89%) |
Mar 15, 2016 | 7.800 | 7.890 | 7.730 | 7.850 | 2,393,814 | +0.02(+0.26%) |
Mar 14, 2016 | 7.850 | 7.910 | 7.730 | 7.830 | 2,548,213 | -0.20(-2.49%) |
Mar 11, 2016 | 8.020 | 8.050 | 7.850 | 8.030 | 1,374,550 | +0.07(+0.88%) |
Mar 10, 2016 | 8.040 | 8.060 | 7.810 | 7.960 | 1,503,414 | -0.05(-0.62%) |
Mar 09, 2016 | 8.060 | 8.130 | 7.910 | 8.010 | 1,509,781 | -0.05(-0.62%) |
Mar 08, 2016 | 8.150 | 8.170 | 7.970 | 8.060 | 1,119,565 | -0.09(-1.10%) |
Mar 07, 2016 | 8.080 | 8.180 | 8.080 | 8.150 | 976,025 | +0.06(+0.74%) |
Mar 04, 2016 | 8.050 | 8.140 | 8.020 | 8.090 | 1,479,435 | +0.04(+0.50%) |
Mar 03, 2016 | 7.930 | 8.060 | 7.930 | 8.050 | 962,142 | +0.13(+1.64%) |
Mar 02, 2016 | 7.820 | 7.940 | 7.780 | 7.920 | 1,185,131 | +0.11(+1.41%) |