Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.840 | 8.870 | 8.560 | 8.700 | 25,393 | -0.03(-0.34%) |
May 27, 2016 | 8.730 | 8.730 | 8.730 | 0 | -0.06(-0.68%) | |
May 26, 2016 | 8.790 | 8.820 | 8.770 | 8.790 | 47,757 | +0.02(+0.23%) |
May 25, 2016 | 8.750 | 8.830 | 8.750 | 8.770 | 35,458 | +0.13(+1.50%) |
May 24, 2016 | 8.570 | 8.660 | 8.550 | 8.640 | 56,544 | +0.10(+1.17%) |
May 23, 2016 | 8.510 | 8.570 | 8.500 | 8.540 | 46,720 | +0.00(+0.00%) |
May 20, 2016 | 8.575 | 8.580 | 8.510 | 8.540 | 82,819 | +0.04(+0.47%) |
May 19, 2016 | 8.490 | 8.500 | 8.450 | 8.500 | 56,296 | -0.07(-0.82%) |
May 18, 2016 | 8.560 | 8.660 | 8.520 | 8.570 | 75,444 | +0.03(+0.35%) |
May 17, 2016 | 8.560 | 8.600 | 8.500 | 8.540 | 46,612 | +0.04(+0.53%) |
May 16, 2016 | 8.470 | 8.530 | 8.300 | 8.495 | 24,500 | +0.01(+0.18%) |
May 13, 2016 | 8.520 | 8.520 | 8.440 | 8.480 | 40,965 | -0.06(-0.70%) |
May 12, 2016 | 8.520 | 8.550 | 8.360 | 8.540 | 104,797 | +0.13(+1.55%) |
May 11, 2016 | 8.450 | 8.520 | 8.370 | 8.410 | 51,689 | +0.02(+0.24%) |
May 10, 2016 | 8.380 | 8.440 | 8.340 | 8.390 | 32,343 | +0.11(+1.33%) |
May 09, 2016 | 8.300 | 8.390 | 8.260 | 8.280 | 18,653 | -0.09(-1.08%) |
May 06, 2016 | 8.440 | 8.440 | 8.360 | 8.370 | 36,250 | -0.12(-1.41%) |
May 05, 2016 | 8.670 | 8.670 | 8.460 | 8.490 | 40,385 | -0.03(-0.35%) |
May 04, 2016 | 8.450 | 8.690 | 8.450 | 8.520 | 114,742 | +0.40(+4.93%) |
May 03, 2016 | 8.130 | 8.150 | 8.070 | 8.120 | 56,650 | -0.02(-0.25%) |
May 02, 2016 | 8.090 | 8.160 | 8.090 | 8.140 | 32,072 | -0.02(-0.25%) |
Apr 29, 2016 | 8.210 | 8.210 | 8.140 | 8.160 | 38,402 | -0.21(-2.51%) |
Apr 28, 2016 | 8.394 | 8.430 | 8.330 | 8.370 | 42,960 | -0.15(-1.70%) |
Apr 27, 2016 | 8.560 | 8.570 | 8.470 | 8.515 | 24,566 | +0.10(+1.13%) |
Apr 26, 2016 | 8.460 | 8.460 | 8.380 | 8.420 | 32,944 | +0.03(+0.36%) |
Apr 25, 2016 | 8.430 | 8.440 | 8.340 | 8.390 | 29,816 | +0.00(+0.00%) |
Apr 22, 2016 | 8.420 | 8.430 | 8.350 | 8.390 | 38,454 | +0.10(+1.21%) |
Apr 21, 2016 | 8.390 | 8.390 | 8.290 | 8.290 | 28,064 | -0.04(-0.48%) |
Apr 20, 2016 | 8.350 | 8.360 | 8.290 | 8.330 | 33,229 | +0.06(+0.73%) |
Apr 19, 2016 | 8.310 | 8.320 | 8.250 | 8.270 | 31,769 | +0.16(+1.97%) |
Apr 18, 2016 | 8.120 | 8.140 | 8.082 | 8.110 | 48,223 | -0.03(-0.37%) |
Apr 15, 2016 | 8.120 | 8.140 | 8.090 | 8.140 | 27,647 | +0.02(+0.25%) |
Apr 14, 2016 | 8.153 | 8.170 | 8.120 | 8.120 | 26,522 | +0.01(+0.12%) |
Apr 13, 2016 | 8.110 | 8.150 | 8.080 | 8.110 | 46,704 | +0.05(+0.62%) |
Apr 12, 2016 | 8.000 | 8.090 | 8.000 | 8.060 | 35,061 | +0.03(+0.37%) |
Apr 11, 2016 | 8.090 | 8.120 | 8.030 | 8.030 | 60,494 | -0.05(-0.62%) |
Apr 08, 2016 | 8.140 | 8.140 | 8.060 | 8.080 | 29,133 | +0.06(+0.75%) |
Apr 07, 2016 | 8.140 | 8.140 | 8.010 | 8.020 | 32,783 | -0.28(-3.37%) |
Apr 06, 2016 | 8.210 | 8.300 | 8.210 | 8.300 | 99,397 | +0.10(+1.22%) |
Apr 05, 2016 | 8.260 | 8.265 | 8.180 | 8.200 | 31,545 | -0.14(-1.68%) |
Apr 04, 2016 | 8.470 | 8.480 | 8.340 | 8.340 | 31,616 | -0.07(-0.83%) |
Apr 01, 2016 | 8.270 | 8.440 | 8.270 | 8.410 | 28,311 | -0.06(-0.71%) |
Mar 31, 2016 | 8.480 | 8.510 | 8.430 | 8.470 | 39,564 | +0.08(+0.95%) |
Mar 30, 2016 | 8.390 | 8.430 | 8.370 | 8.390 | 40,910 | +0.04(+0.48%) |
Mar 29, 2016 | 8.230 | 8.350 | 8.210 | 8.350 | 74,293 | +0.10(+1.21%) |
Mar 28, 2016 | 8.170 | 8.390 | 8.170 | 8.250 | 74,134 | +0.02(+0.24%) |
Mar 24, 2016 | 8.230 | 8.230 | 8.230 | 0 | +0.09(+1.11%) | |
Mar 23, 2016 | 8.140 | 8.180 | 8.120 | 8.140 | 38,520 | +0.01(+0.12%) |
Mar 22, 2016 | 8.180 | 8.180 | 8.130 | 8.130 | 30,018 | +0.01(+0.07%) |
Mar 21, 2016 | 8.160 | 8.160 | 8.070 | 8.124 | 22,450 | -0.14(-1.65%) |
Mar 18, 2016 | 8.290 | 8.311 | 8.250 | 8.260 | 50,602 | -0.10(-1.20%) |
Mar 17, 2016 | 8.445 | 8.445 | 8.350 | 8.360 | 46,131 | -0.08(-0.95%) |
Mar 16, 2016 | 8.400 | 8.480 | 8.348 | 8.440 | 93,481 | +0.07(+0.84%) |
Mar 15, 2016 | 8.330 | 8.390 | 8.310 | 8.370 | 95,959 | -0.02(-0.24%) |
Mar 14, 2016 | 8.350 | 8.410 | 8.330 | 8.390 | 29,268 | +0.00(+0.00%) |
Mar 11, 2016 | 8.370 | 8.420 | 8.350 | 8.390 | 37,589 | +0.09(+1.08%) |
Mar 10, 2016 | 8.250 | 8.330 | 8.194 | 8.300 | 46,541 | +0.11(+1.34%) |
Mar 09, 2016 | 8.250 | 8.250 | 8.160 | 8.190 | 38,963 | +0.03(+0.37%) |
Mar 08, 2016 | 8.191 | 8.210 | 8.140 | 8.160 | 97,409 | -0.09(-1.09%) |
Mar 07, 2016 | 8.190 | 8.260 | 8.160 | 8.250 | 51,931 | -0.09(-1.08%) |
Mar 04, 2016 | 8.480 | 8.520 | 8.340 | 8.340 | 28,561 | -0.18(-2.11%) |
Mar 03, 2016 | 8.440 | 8.570 | 8.420 | 8.520 | 33,675 | +0.06(+0.71%) |
Mar 02, 2016 | 8.320 | 8.460 | 8.312 | 8.460 | 53,552 | +0.13(+1.56%) |