Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.887 | 8.954 | 8.806 | 8.820 | 64,685 | -0.15(-1.65%) |
May 27, 2016 | 9.081 | 8.967 | 8.967 | 8.967 | 29,670 | -0.07(-0.82%) |
May 26, 2016 | 9.028 | 9.054 | 8.987 | 9.041 | 32,439 | +0.07(+0.82%) |
May 25, 2016 | 8.981 | 9.011 | 8.920 | 8.967 | 38,627 | +0.00(+0.00%) |
May 24, 2016 | 8.987 | 8.987 | 8.934 | 8.967 | 28,531 | +0.00(+0.04%) |
May 23, 2016 | 8.994 | 9.001 | 8.940 | 8.964 | 48,756 | +0.04(+0.41%) |
May 20, 2016 | 8.960 | 8.994 | 8.927 | 8.927 | 20,337 | +0.00(+0.00%) |
May 19, 2016 | 9.021 | 9.041 | 8.893 | 8.927 | 51,834 | -0.17(-1.84%) |
May 18, 2016 | 9.195 | 9.215 | 9.095 | 9.095 | 30,484 | -0.07(-0.80%) |
May 17, 2016 | 9.229 | 9.249 | 9.128 | 9.168 | 37,668 | -0.05(-0.58%) |
May 16, 2016 | 9.182 | 9.229 | 9.175 | 9.222 | 23,851 | +0.05(+0.59%) |
May 13, 2016 | 9.168 | 9.175 | 9.148 | 9.168 | 63,219 | +0.03(+0.29%) |
May 12, 2016 | 9.128 | 9.168 | 9.115 | 9.142 | 34,016 | +0.03(+0.29%) |
May 11, 2016 | 9.075 | 9.128 | 9.075 | 9.115 | 21,124 | +0.03(+0.30%) |
May 10, 2016 | 9.101 | 9.175 | 9.063 | 9.088 | 57,218 | +0.01(+0.13%) |
May 09, 2016 | 9.030 | 9.083 | 8.950 | 9.077 | 50,028 | +0.10(+1.12%) |
May 06, 2016 | 8.990 | 8.996 | 8.956 | 8.976 | 17,808 | -0.01(-0.07%) |
May 05, 2016 | 8.890 | 8.983 | 8.890 | 8.983 | 32,195 | +0.09(+0.98%) |
May 04, 2016 | 8.943 | 8.943 | 8.883 | 8.896 | 23,698 | -0.04(-0.49%) |
May 03, 2016 | 8.883 | 8.943 | 8.869 | 8.940 | 13,849 | +0.06(+0.71%) |
May 02, 2016 | 8.836 | 8.923 | 8.836 | 8.876 | 41,046 | -0.01(-0.08%) |
Apr 29, 2016 | 8.823 | 8.883 | 8.796 | 8.883 | 16,158 | +0.10(+1.17%) |
Apr 28, 2016 | 8.783 | 8.803 | 8.783 | 8.780 | 7,083 | +0.00(+0.05%) |
Apr 27, 2016 | 8.743 | 8.776 | 8.713 | 8.776 | 10,663 | +0.07(+0.81%) |
Apr 26, 2016 | 8.776 | 8.776 | 8.656 | 8.705 | 19,653 | -0.04(-0.50%) |
Apr 25, 2016 | 8.829 | 8.836 | 8.723 | 8.749 | 23,604 | -0.05(-0.61%) |
Apr 22, 2016 | 8.849 | 8.869 | 8.796 | 8.803 | 23,887 | +0.00(+0.05%) |
Apr 21, 2016 | 8.856 | 8.903 | 8.799 | 8.799 | 54,120 | -0.00(-0.05%) |
Apr 20, 2016 | 8.756 | 8.856 | 8.716 | 8.803 | 60,398 | +0.07(+0.84%) |
Apr 19, 2016 | 8.736 | 8.783 | 8.682 | 8.729 | 27,181 | -0.04(-0.46%) |
Apr 18, 2016 | 8.649 | 8.776 | 8.622 | 8.769 | 50,472 | +0.12(+1.39%) |
Apr 15, 2016 | 8.596 | 8.696 | 8.582 | 8.649 | 30,747 | +0.01(+0.08%) |
Apr 14, 2016 | 8.609 | 8.716 | 8.589 | 8.642 | 40,119 | -0.01(-0.15%) |
Apr 13, 2016 | 8.676 | 8.676 | 8.602 | 8.656 | 29,424 | -0.05(-0.54%) |
Apr 12, 2016 | 8.736 | 8.736 | 8.656 | 8.703 | 23,372 | -0.02(-0.23%) |
Apr 11, 2016 | 8.656 | 8.723 | 8.609 | 8.723 | 39,087 | +0.00(+0.00%) |
Apr 08, 2016 | 8.689 | 8.723 | 8.662 | 8.723 | 21,397 | +0.03(+0.31%) |
Apr 07, 2016 | 8.642 | 8.723 | 8.589 | 8.696 | 37,939 | +0.01(+0.13%) |
Apr 06, 2016 | 8.645 | 8.684 | 8.605 | 8.684 | 28,476 | +0.04(+0.46%) |
Apr 05, 2016 | 8.625 | 8.645 | 8.601 | 8.645 | 14,281 | +0.05(+0.54%) |
Apr 04, 2016 | 8.525 | 8.598 | 8.505 | 8.598 | 17,608 | +0.11(+1.33%) |
Apr 01, 2016 | 8.478 | 8.512 | 8.458 | 8.485 | 30,430 | +0.06(+0.71%) |
Mar 31, 2016 | 8.505 | 8.558 | 8.418 | 8.425 | 69,663 | -0.06(-0.71%) |
Mar 30, 2016 | 8.492 | 8.532 | 8.485 | 8.485 | 22,479 | -0.01(-0.16%) |
Mar 29, 2016 | 8.545 | 8.552 | 8.485 | 8.498 | 20,826 | +0.00(+0.00%) |
Mar 28, 2016 | 8.538 | 8.581 | 8.498 | 8.498 | 29,837 | -0.06(-0.70%) |
Mar 24, 2016 | 8.625 | 8.558 | 8.558 | 8.558 | 22,707 | -0.04(-0.46%) |
Mar 23, 2016 | 8.591 | 8.611 | 8.572 | 8.598 | 21,761 | -0.01(-0.08%) |
Mar 22, 2016 | 8.625 | 8.625 | 8.598 | 8.605 | 12,511 | -0.01(-0.15%) |
Mar 21, 2016 | 8.565 | 8.625 | 8.512 | 8.618 | 84,297 | +0.07(+0.86%) |
Mar 18, 2016 | 8.605 | 8.605 | 8.525 | 8.545 | 12,444 | -0.05(-0.54%) |
Mar 17, 2016 | 8.605 | 8.605 | 8.551 | 8.591 | 36,734 | +0.02(+0.23%) |
Mar 16, 2016 | 8.525 | 8.585 | 8.525 | 8.571 | 32,840 | +0.07(+0.78%) |
Mar 15, 2016 | 8.465 | 8.538 | 8.445 | 8.505 | 22,434 | +0.03(+0.33%) |
Mar 14, 2016 | 8.505 | 8.505 | 8.425 | 8.477 | 26,691 | +0.01(+0.14%) |
Mar 11, 2016 | 8.465 | 8.472 | 8.445 | 8.465 | 29,195 | +0.00(+0.00%) |
Mar 10, 2016 | 8.472 | 8.472 | 8.450 | 8.465 | 10,835 | +0.00(+0.00%) |
Mar 09, 2016 | 8.492 | 8.492 | 8.452 | 8.465 | 16,230 | -0.01(-0.09%) |
Mar 08, 2016 | 8.474 | 8.498 | 8.434 | 8.473 | 14,901 | +0.05(+0.62%) |
Mar 07, 2016 | 8.388 | 8.421 | 8.376 | 8.421 | 14,045 | +0.05(+0.63%) |
Mar 04, 2016 | 8.407 | 8.407 | 8.308 | 8.368 | 33,070 | -0.01(-0.16%) |
Mar 03, 2016 | 8.374 | 8.441 | 8.361 | 8.381 | 39,486 | -0.01(-0.16%) |
Mar 02, 2016 | 8.401 | 8.421 | 8.355 | 8.394 | 25,344 | +0.00(+0.00%) |