Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.933 | 8.938 | 8.753 | 8.801 | 255,328 | -0.13(-1.42%) |
May 27, 2016 | 8.944 | 8.928 | 8.928 | 8.928 | 207,478 | +0.00(+0.00%) |
May 26, 2016 | 8.875 | 9.002 | 8.859 | 8.928 | 261,152 | +0.05(+0.60%) |
May 25, 2016 | 8.780 | 8.917 | 8.745 | 8.875 | 319,015 | +0.12(+1.33%) |
May 24, 2016 | 8.626 | 8.822 | 8.626 | 8.758 | 410,562 | +0.16(+1.85%) |
May 23, 2016 | 8.647 | 8.658 | 8.520 | 8.600 | 335,749 | -0.05(-0.61%) |
May 20, 2016 | 8.531 | 8.690 | 8.526 | 8.653 | 249,856 | +0.13(+1.49%) |
May 19, 2016 | 8.668 | 8.764 | 8.425 | 8.526 | 364,594 | -0.21(-2.36%) |
May 18, 2016 | 8.896 | 8.928 | 8.679 | 8.732 | 202,538 | -0.13(-1.43%) |
May 17, 2016 | 9.097 | 9.097 | 8.811 | 8.859 | 288,307 | -0.20(-2.16%) |
May 16, 2016 | 8.963 | 9.094 | 8.921 | 9.055 | 277,421 | +0.14(+1.56%) |
May 13, 2016 | 9.163 | 9.163 | 8.874 | 8.916 | 572,645 | -0.29(-3.14%) |
May 12, 2016 | 9.262 | 9.315 | 9.173 | 9.205 | 186,246 | -0.02(-0.17%) |
May 11, 2016 | 9.362 | 9.362 | 9.168 | 9.220 | 234,050 | -0.14(-1.52%) |
May 10, 2016 | 9.346 | 9.388 | 9.289 | 9.362 | 214,923 | +0.06(+0.68%) |
May 09, 2016 | 9.231 | 9.373 | 9.226 | 9.299 | 205,929 | +0.04(+0.45%) |
May 06, 2016 | 9.099 | 9.268 | 9.089 | 9.257 | 193,633 | +0.09(+1.03%) |
May 05, 2016 | 9.057 | 9.194 | 9.057 | 9.163 | 223,497 | +0.11(+1.16%) |
May 04, 2016 | 8.853 | 9.099 | 8.811 | 9.057 | 372,211 | +0.22(+2.44%) |
May 03, 2016 | 8.821 | 8.921 | 8.753 | 8.842 | 260,382 | +0.00(+0.00%) |
May 02, 2016 | 8.884 | 8.973 | 8.832 | 8.842 | 233,193 | +0.00(+0.00%) |
Apr 29, 2016 | 8.832 | 8.905 | 8.737 | 8.842 | 278,159 | -0.03(-0.30%) |
Apr 28, 2016 | 9.000 | 9.021 | 8.858 | 8.868 | 142,386 | -0.14(-1.52%) |
Apr 27, 2016 | 8.968 | 9.031 | 8.842 | 9.005 | 207,103 | +0.05(+0.53%) |
Apr 26, 2016 | 8.926 | 8.958 | 8.826 | 8.958 | 231,267 | +0.05(+0.59%) |
Apr 25, 2016 | 8.700 | 8.910 | 8.616 | 8.905 | 231,296 | +0.23(+2.60%) |
Apr 22, 2016 | 8.606 | 8.742 | 8.590 | 8.679 | 147,603 | +0.08(+0.98%) |
Apr 21, 2016 | 8.774 | 8.790 | 8.537 | 8.595 | 317,280 | -0.18(-2.09%) |
Apr 20, 2016 | 8.795 | 8.847 | 8.739 | 8.779 | 167,275 | -0.01(-0.15%) |
Apr 19, 2016 | 8.756 | 8.811 | 8.735 | 8.792 | 178,950 | +0.07(+0.78%) |
Apr 18, 2016 | 8.709 | 8.750 | 8.657 | 8.724 | 236,327 | +0.04(+0.42%) |
Apr 15, 2016 | 8.604 | 8.748 | 8.557 | 8.688 | 264,534 | +0.04(+0.42%) |
Apr 14, 2016 | 8.630 | 8.693 | 8.568 | 8.651 | 154,961 | -0.05(-0.54%) |
Apr 13, 2016 | 8.662 | 8.730 | 8.604 | 8.698 | 136,358 | +0.07(+0.85%) |
Apr 12, 2016 | 8.625 | 8.714 | 8.604 | 8.625 | 172,242 | +0.05(+0.55%) |
Apr 11, 2016 | 8.589 | 8.693 | 8.557 | 8.578 | 266,791 | +0.02(+0.18%) |
Apr 08, 2016 | 8.599 | 8.683 | 8.542 | 8.563 | 205,486 | +0.00(+0.00%) |
Apr 07, 2016 | 8.542 | 8.641 | 8.511 | 8.563 | 147,812 | -0.02(-0.18%) |
Apr 06, 2016 | 8.516 | 8.620 | 8.500 | 8.578 | 150,215 | +0.03(+0.37%) |
Apr 05, 2016 | 8.438 | 8.589 | 8.401 | 8.547 | 264,910 | +0.09(+1.05%) |
Apr 04, 2016 | 8.505 | 8.563 | 8.443 | 8.458 | 133,807 | -0.05(-0.55%) |
Apr 01, 2016 | 8.474 | 8.542 | 8.438 | 8.505 | 183,817 | -0.04(-0.43%) |
Mar 31, 2016 | 8.573 | 8.625 | 8.516 | 8.542 | 211,816 | -0.03(-0.30%) |
Mar 30, 2016 | 8.625 | 8.651 | 8.479 | 8.568 | 217,911 | -0.08(-0.90%) |
Mar 29, 2016 | 8.458 | 8.662 | 8.427 | 8.646 | 166,890 | +0.14(+1.66%) |
Mar 28, 2016 | 8.396 | 8.547 | 8.376 | 8.505 | 142,475 | +0.08(+0.93%) |
Mar 24, 2016 | 8.333 | 8.427 | 8.427 | 8.427 | 79,773 | +0.08(+0.94%) |
Mar 23, 2016 | 8.411 | 8.500 | 8.344 | 8.349 | 137,267 | -0.08(-0.93%) |
Mar 22, 2016 | 8.427 | 8.505 | 8.372 | 8.427 | 137,388 | -0.03(-0.31%) |
Mar 21, 2016 | 8.516 | 8.615 | 8.427 | 8.453 | 141,620 | -0.08(-0.92%) |
Mar 18, 2016 | 8.604 | 8.604 | 8.505 | 8.531 | 353,116 | -0.02(-0.24%) |
Mar 17, 2016 | 8.438 | 8.604 | 8.373 | 8.552 | 239,087 | +0.17(+2.09%) |
Mar 16, 2016 | 8.155 | 8.414 | 8.134 | 8.378 | 235,663 | +0.18(+2.21%) |
Mar 15, 2016 | 8.248 | 8.321 | 8.114 | 8.196 | 318,711 | -0.11(-1.31%) |
Mar 14, 2016 | 8.233 | 8.315 | 8.145 | 8.305 | 166,467 | +0.05(+0.63%) |
Mar 11, 2016 | 8.124 | 8.264 | 8.077 | 8.253 | 229,597 | +0.17(+2.05%) |
Mar 10, 2016 | 8.160 | 8.305 | 7.995 | 8.088 | 171,031 | -0.03(-0.32%) |
Mar 09, 2016 | 7.943 | 8.204 | 7.943 | 8.114 | 210,079 | +0.04(+0.51%) |
Mar 08, 2016 | 8.072 | 8.145 | 7.943 | 8.072 | 292,747 | -0.03(-0.38%) |
Mar 07, 2016 | 8.077 | 8.196 | 8.021 | 8.103 | 201,152 | +0.06(+0.77%) |
Mar 04, 2016 | 7.974 | 8.067 | 7.939 | 8.041 | 230,573 | +0.08(+0.97%) |
Mar 03, 2016 | 7.927 | 7.979 | 7.870 | 7.964 | 221,021 | +0.06(+0.72%) |
Mar 02, 2016 | 7.684 | 7.907 | 7.663 | 7.907 | 178,551 | +0.20(+2.55%) |