Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.250 | 8.339 | 8.206 | 8.327 | 15,744 | +0.08(+0.92%) |
May 27, 2016 | 8.314 | 8.250 | 8.250 | 8.250 | 22,532 | +0.03(+0.39%) |
May 26, 2016 | 8.212 | 8.390 | 8.143 | 8.219 | 72,343 | +0.03(+0.31%) |
May 25, 2016 | 8.346 | 8.403 | 8.022 | 8.193 | 40,089 | -0.15(-1.83%) |
May 24, 2016 | 8.447 | 8.504 | 8.276 | 8.346 | 41,391 | -0.04(-0.45%) |
May 23, 2016 | 8.250 | 8.568 | 8.168 | 8.384 | 121,678 | +0.15(+1.85%) |
May 20, 2016 | 8.066 | 8.346 | 8.066 | 8.231 | 48,434 | +0.08(+1.01%) |
May 19, 2016 | 8.289 | 8.371 | 8.022 | 8.149 | 50,673 | -0.17(-1.98%) |
May 18, 2016 | 8.250 | 8.384 | 8.181 | 8.314 | 50,998 | +0.05(+0.56%) |
May 17, 2016 | 8.362 | 8.369 | 8.186 | 8.268 | 86,076 | +0.05(+0.66%) |
May 16, 2016 | 8.104 | 8.337 | 8.104 | 8.213 | 39,819 | +0.09(+1.10%) |
May 13, 2016 | 7.851 | 8.155 | 7.851 | 8.124 | 67,995 | +0.35(+4.54%) |
May 12, 2016 | 7.809 | 7.868 | 7.639 | 7.771 | 18,397 | -0.01(-0.16%) |
May 11, 2016 | 7.796 | 7.890 | 7.708 | 7.783 | 24,191 | -0.03(-0.40%) |
May 10, 2016 | 8.004 | 8.004 | 7.676 | 7.815 | 23,713 | +0.06(+0.81%) |
May 09, 2016 | 7.859 | 8.079 | 7.569 | 7.752 | 50,235 | -0.05(-0.61%) |
May 06, 2016 | 7.582 | 8.016 | 7.544 | 7.799 | 28,020 | +0.11(+1.43%) |
May 05, 2016 | 7.960 | 8.131 | 7.500 | 7.689 | 73,001 | -0.20(-2.47%) |
May 04, 2016 | 8.104 | 8.123 | 7.884 | 7.884 | 33,694 | -0.23(-2.79%) |
May 03, 2016 | 8.079 | 8.174 | 8.054 | 8.111 | 20,722 | +0.01(+0.16%) |
May 02, 2016 | 8.079 | 8.161 | 8.079 | 8.098 | 24,667 | -0.04(-0.46%) |
Apr 29, 2016 | 8.192 | 8.236 | 8.060 | 8.136 | 30,263 | -0.06(-0.69%) |
Apr 28, 2016 | 8.104 | 8.240 | 8.085 | 8.192 | 36,478 | +0.12(+1.48%) |
Apr 27, 2016 | 8.136 | 8.136 | 8.073 | 8.073 | 20,659 | -0.07(-0.85%) |
Apr 26, 2016 | 8.450 | 8.463 | 8.029 | 8.142 | 72,827 | -0.31(-3.65%) |
Apr 25, 2016 | 8.369 | 8.494 | 8.337 | 8.450 | 75,190 | +0.10(+1.21%) |
Apr 22, 2016 | 8.186 | 8.350 | 8.150 | 8.350 | 39,932 | +0.16(+2.00%) |
Apr 21, 2016 | 8.337 | 8.337 | 8.050 | 8.186 | 71,008 | -0.18(-2.11%) |
Apr 20, 2016 | 8.337 | 8.369 | 8.280 | 8.362 | 30,442 | -0.03(-0.30%) |
Apr 19, 2016 | 8.463 | 8.463 | 8.274 | 8.387 | 79,525 | -0.00(-0.06%) |
Apr 18, 2016 | 8.405 | 8.405 | 8.161 | 8.392 | 210,680 | +0.27(+3.38%) |
Apr 15, 2016 | 8.074 | 8.183 | 8.049 | 8.118 | 67,118 | +0.01(+0.15%) |
Apr 14, 2016 | 8.061 | 8.180 | 7.987 | 8.105 | 63,584 | +0.07(+0.89%) |
Apr 13, 2016 | 8.049 | 8.080 | 8.004 | 8.034 | 46,283 | +0.01(+0.12%) |
Apr 12, 2016 | 8.005 | 8.080 | 7.963 | 8.024 | 62,176 | +0.11(+1.34%) |
Apr 11, 2016 | 7.955 | 8.065 | 7.886 | 7.918 | 37,847 | -0.01(-0.08%) |
Apr 08, 2016 | 7.937 | 7.949 | 7.809 | 7.924 | 57,943 | +0.06(+0.79%) |
Apr 07, 2016 | 7.831 | 7.862 | 7.799 | 7.862 | 64,564 | +0.07(+0.88%) |
Apr 06, 2016 | 7.793 | 7.856 | 7.612 | 7.793 | 39,857 | +0.05(+0.64%) |
Apr 05, 2016 | 7.799 | 7.824 | 7.725 | 7.743 | 35,472 | +0.02(+0.24%) |
Apr 04, 2016 | 7.799 | 8.101 | 7.712 | 7.725 | 97,508 | +0.05(+0.65%) |
Apr 01, 2016 | 7.594 | 7.731 | 7.594 | 7.675 | 43,384 | +0.08(+1.07%) |
Mar 31, 2016 | 7.519 | 7.612 | 7.487 | 7.594 | 54,085 | +0.11(+1.42%) |
Mar 30, 2016 | 7.425 | 7.531 | 7.394 | 7.487 | 24,408 | +0.12(+1.61%) |
Mar 29, 2016 | 7.487 | 7.525 | 7.363 | 7.369 | 44,035 | -0.12(-1.67%) |
Mar 28, 2016 | 7.500 | 7.618 | 7.450 | 7.494 | 53,441 | +0.06(+0.76%) |
Mar 24, 2016 | 7.319 | 7.438 | 7.438 | 7.438 | 34,778 | +0.16(+2.14%) |
Mar 23, 2016 | 7.331 | 7.712 | 7.282 | 7.282 | 59,874 | -0.14(-1.83%) |
Mar 22, 2016 | 7.213 | 7.431 | 7.175 | 7.418 | 25,186 | +0.19(+2.57%) |
Mar 21, 2016 | 7.082 | 7.313 | 7.082 | 7.232 | 27,149 | +0.12(+1.76%) |
Mar 18, 2016 | 7.076 | 7.369 | 7.051 | 7.107 | 53,582 | +0.03(+0.44%) |
Mar 17, 2016 | 6.963 | 7.225 | 6.963 | 7.076 | 80,041 | +0.10(+1.43%) |
Mar 16, 2016 | 6.789 | 6.926 | 6.789 | 6.976 | 33,516 | +0.16(+2.29%) |
Mar 15, 2016 | 6.558 | 6.857 | 6.558 | 6.820 | 35,148 | +0.28(+4.32%) |
Mar 14, 2016 | 6.433 | 6.581 | 6.433 | 6.537 | 30,515 | +0.12(+1.83%) |
Mar 11, 2016 | 6.513 | 6.575 | 6.420 | 6.420 | 38,078 | -0.07(-1.14%) |
Mar 10, 2016 | 6.451 | 6.556 | 6.431 | 6.494 | 11,758 | +0.09(+1.45%) |
Mar 09, 2016 | 6.395 | 6.457 | 6.315 | 6.402 | 13,305 | +0.02(+0.39%) |
Mar 08, 2016 | 6.463 | 6.463 | 6.352 | 6.377 | 33,497 | -0.07(-1.15%) |
Mar 07, 2016 | 6.420 | 6.470 | 6.420 | 6.451 | 16,994 | +0.03(+0.48%) |
Mar 04, 2016 | 6.414 | 6.562 | 6.324 | 6.420 | 35,431 | +0.06(+0.87%) |
Mar 03, 2016 | 6.500 | 6.500 | 6.358 | 6.365 | 22,947 | -0.11(-1.72%) |
Mar 02, 2016 | 6.383 | 6.505 | 6.328 | 6.476 | 16,848 | +0.11(+1.75%) |