Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.521 | 8.582 | 8.475 | 8.552 | 300,137 | +0.05(+0.63%) |
May 27, 2016 | 8.582 | 8.498 | 8.498 | 8.498 | 84,510 | -0.01(-0.09%) |
May 26, 2016 | 8.490 | 8.628 | 8.460 | 8.506 | 67,821 | -0.01(-0.09%) |
May 25, 2016 | 8.605 | 8.620 | 8.437 | 8.513 | 120,429 | -0.05(-0.63%) |
May 24, 2016 | 8.575 | 8.643 | 8.475 | 8.567 | 74,029 | +0.00(+0.00%) |
May 23, 2016 | 8.498 | 8.605 | 8.468 | 8.567 | 58,530 | +0.06(+0.72%) |
May 20, 2016 | 8.559 | 8.658 | 8.483 | 8.506 | 58,709 | -0.05(-0.54%) |
May 19, 2016 | 8.575 | 8.659 | 8.460 | 8.552 | 104,274 | -0.04(-0.45%) |
May 18, 2016 | 8.613 | 8.651 | 8.582 | 8.590 | 123,257 | +0.02(+0.18%) |
May 17, 2016 | 8.705 | 8.728 | 8.575 | 8.575 | 85,712 | -0.14(-1.58%) |
May 16, 2016 | 8.705 | 8.797 | 8.682 | 8.712 | 97,773 | -0.01(-0.09%) |
May 13, 2016 | 8.689 | 8.804 | 8.582 | 8.720 | 132,760 | +0.05(+0.62%) |
May 12, 2016 | 8.613 | 8.720 | 8.575 | 8.666 | 59,105 | +0.08(+0.89%) |
May 11, 2016 | 8.575 | 8.712 | 8.444 | 8.590 | 125,620 | +0.04(+0.45%) |
May 10, 2016 | 8.735 | 8.795 | 8.421 | 8.552 | 173,523 | -0.20(-2.27%) |
May 09, 2016 | 8.575 | 8.911 | 8.509 | 8.751 | 163,754 | +0.18(+2.05%) |
May 06, 2016 | 8.467 | 8.598 | 8.429 | 8.575 | 58,938 | +0.15(+1.82%) |
May 05, 2016 | 8.444 | 8.567 | 8.398 | 8.421 | 114,123 | -0.07(-0.81%) |
May 04, 2016 | 8.360 | 8.544 | 8.307 | 8.490 | 102,520 | +0.12(+1.46%) |
May 03, 2016 | 8.345 | 8.406 | 8.291 | 8.368 | 91,632 | +0.02(+0.18%) |
May 02, 2016 | 8.307 | 8.383 | 8.276 | 8.353 | 59,079 | +0.09(+1.11%) |
Apr 29, 2016 | 8.230 | 8.307 | 8.169 | 8.261 | 155,926 | +0.07(+0.84%) |
Apr 28, 2016 | 8.245 | 8.276 | 8.192 | 8.192 | 38,719 | -0.02(-0.19%) |
Apr 27, 2016 | 8.375 | 8.406 | 8.192 | 8.207 | 527,089 | -0.18(-2.19%) |
Apr 26, 2016 | 8.322 | 8.406 | 8.276 | 8.391 | 129,076 | +0.06(+0.74%) |
Apr 25, 2016 | 8.268 | 8.337 | 8.179 | 8.330 | 70,772 | +0.05(+0.65%) |
Apr 22, 2016 | 8.230 | 8.299 | 8.176 | 8.276 | 59,295 | +0.08(+1.03%) |
Apr 21, 2016 | 8.176 | 8.230 | 8.169 | 8.192 | 73,731 | -0.03(-0.37%) |
Apr 20, 2016 | 8.299 | 8.322 | 8.192 | 8.222 | 108,995 | -0.07(-0.83%) |
Apr 19, 2016 | 8.176 | 8.326 | 8.161 | 8.291 | 90,196 | +0.13(+1.59%) |
Apr 18, 2016 | 8.130 | 8.193 | 8.077 | 8.161 | 178,615 | -0.08(-0.93%) |
Apr 15, 2016 | 8.322 | 8.330 | 8.222 | 8.238 | 104,700 | -0.01(-0.09%) |
Apr 14, 2016 | 8.337 | 8.337 | 8.207 | 8.245 | 101,598 | -0.08(-0.92%) |
Apr 13, 2016 | 8.307 | 8.322 | 8.215 | 8.322 | 98,579 | +0.05(+0.55%) |
Apr 12, 2016 | 8.253 | 8.314 | 8.221 | 8.276 | 104,313 | +0.05(+0.56%) |
Apr 11, 2016 | 8.276 | 8.276 | 8.207 | 8.230 | 107,754 | +0.00(+0.00%) |
Apr 08, 2016 | 8.268 | 8.284 | 8.207 | 8.230 | 93,398 | +0.01(+0.09%) |
Apr 07, 2016 | 8.307 | 8.307 | 8.207 | 8.222 | 50,935 | -0.06(-0.74%) |
Apr 06, 2016 | 8.398 | 8.398 | 8.222 | 8.284 | 74,600 | -0.02(-0.18%) |
Apr 05, 2016 | 8.268 | 8.337 | 8.169 | 8.299 | 87,627 | -0.01(-0.09%) |
Apr 04, 2016 | 8.215 | 8.421 | 8.192 | 8.307 | 116,236 | +0.08(+0.93%) |
Apr 01, 2016 | 8.199 | 8.276 | 8.169 | 8.230 | 84,109 | +0.02(+0.19%) |
Mar 31, 2016 | 8.240 | 8.253 | 8.176 | 8.215 | 37,539 | -0.01(-0.09%) |
Mar 30, 2016 | 8.222 | 8.301 | 8.199 | 8.222 | 78,447 | +0.10(+1.20%) |
Mar 29, 2016 | 8.163 | 8.208 | 8.102 | 8.125 | 90,387 | -0.04(-0.46%) |
Mar 28, 2016 | 8.170 | 8.202 | 8.125 | 8.163 | 73,137 | +0.04(+0.47%) |
Mar 24, 2016 | 8.140 | 8.125 | 8.125 | 8.125 | 58,030 | +0.01(+0.09%) |
Mar 23, 2016 | 8.185 | 8.216 | 8.102 | 8.117 | 78,571 | -0.02(-0.28%) |
Mar 22, 2016 | 8.110 | 8.246 | 8.110 | 8.140 | 255,701 | +0.02(+0.28%) |
Mar 21, 2016 | 8.132 | 8.147 | 8.102 | 8.117 | 51,139 | +0.00(+0.00%) |
Mar 18, 2016 | 8.132 | 8.193 | 8.094 | 8.117 | 98,530 | +0.02(+0.28%) |
Mar 17, 2016 | 8.110 | 8.155 | 8.057 | 8.094 | 72,165 | -0.02(-0.19%) |
Mar 16, 2016 | 8.110 | 8.132 | 8.008 | 8.110 | 38,059 | +0.02(+0.28%) |
Mar 15, 2016 | 8.125 | 8.163 | 7.989 | 8.087 | 95,724 | -0.03(-0.37%) |
Mar 14, 2016 | 8.079 | 8.200 | 8.079 | 8.117 | 55,911 | +0.00(+0.00%) |
Mar 11, 2016 | 8.231 | 8.291 | 8.064 | 8.117 | 86,411 | -0.02(-0.19%) |
Mar 10, 2016 | 8.163 | 8.216 | 7.981 | 8.132 | 73,106 | -0.05(-0.56%) |
Mar 09, 2016 | 8.231 | 8.306 | 8.087 | 8.178 | 90,463 | -0.04(-0.46%) |
Mar 08, 2016 | 8.132 | 8.314 | 8.068 | 8.216 | 158,718 | +0.05(+0.65%) |
Mar 07, 2016 | 8.321 | 8.321 | 8.011 | 8.163 | 127,469 | +0.04(+0.47%) |
Mar 04, 2016 | 8.367 | 8.367 | 8.216 | 8.125 | 228,932 | -0.10(-1.20%) |
Mar 03, 2016 | 8.488 | 8.488 | 8.216 | 8.223 | 99,323 | -0.14(-1.63%) |
Mar 02, 2016 | 8.185 | 8.481 | 8.185 | 8.359 | 106,637 | +0.04(+0.45%) |