Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.008 | 9.013 | 8.863 | 8.902 | 235,708 | -0.04(-0.43%) |
May 27, 2016 | 8.955 | 8.941 | 8.941 | 8.941 | 116,846 | +0.01(+0.11%) |
May 26, 2016 | 8.849 | 8.960 | 8.849 | 8.931 | 148,324 | +0.04(+0.49%) |
May 25, 2016 | 8.955 | 8.982 | 8.776 | 8.887 | 244,841 | -0.08(-0.86%) |
May 24, 2016 | 8.897 | 8.999 | 8.825 | 8.965 | 202,452 | +0.09(+1.04%) |
May 23, 2016 | 9.008 | 9.033 | 8.781 | 8.873 | 185,619 | -0.09(-0.97%) |
May 20, 2016 | 8.839 | 9.013 | 8.834 | 8.960 | 228,547 | +0.19(+2.15%) |
May 19, 2016 | 8.873 | 8.873 | 8.675 | 8.771 | 335,906 | -0.15(-1.63%) |
May 18, 2016 | 8.844 | 8.965 | 8.825 | 8.917 | 186,670 | +0.01(+0.11%) |
May 17, 2016 | 8.902 | 8.950 | 8.829 | 8.907 | 202,423 | -0.00(-0.05%) |
May 16, 2016 | 8.839 | 9.008 | 8.825 | 8.912 | 239,083 | +0.10(+1.10%) |
May 13, 2016 | 8.820 | 8.868 | 8.762 | 8.815 | 183,539 | -0.05(-0.55%) |
May 12, 2016 | 8.902 | 8.985 | 8.767 | 8.863 | 211,973 | -0.03(-0.38%) |
May 11, 2016 | 8.844 | 8.931 | 8.781 | 8.897 | 176,991 | +0.00(+0.05%) |
May 10, 2016 | 8.883 | 8.907 | 8.607 | 8.892 | 294,129 | +0.07(+0.82%) |
May 09, 2016 | 8.970 | 9.008 | 8.738 | 8.820 | 405,683 | -0.10(-1.14%) |
May 06, 2016 | 8.921 | 8.950 | 8.825 | 8.921 | 302,480 | +0.01(+0.16%) |
May 05, 2016 | 8.849 | 8.946 | 8.728 | 8.907 | 744,492 | +0.12(+1.38%) |
May 04, 2016 | 8.530 | 8.825 | 8.522 | 8.786 | 436,938 | +0.27(+3.18%) |
May 03, 2016 | 8.505 | 8.588 | 8.414 | 8.515 | 221,362 | +0.02(+0.28%) |
May 02, 2016 | 8.554 | 8.587 | 8.476 | 8.491 | 168,585 | -0.03(-0.40%) |
Apr 29, 2016 | 8.588 | 8.588 | 8.476 | 8.525 | 279,396 | -0.04(-0.51%) |
Apr 28, 2016 | 8.617 | 8.704 | 8.510 | 8.568 | 201,397 | -0.05(-0.62%) |
Apr 27, 2016 | 8.631 | 8.699 | 8.593 | 8.622 | 100,103 | -0.01(-0.11%) |
Apr 26, 2016 | 8.554 | 8.684 | 8.530 | 8.631 | 198,086 | +0.08(+0.96%) |
Apr 25, 2016 | 8.665 | 8.704 | 8.486 | 8.549 | 346,714 | -0.08(-0.95%) |
Apr 22, 2016 | 8.515 | 8.655 | 8.462 | 8.631 | 398,995 | +0.16(+1.94%) |
Apr 21, 2016 | 8.447 | 8.515 | 8.385 | 8.467 | 340,251 | +0.06(+0.69%) |
Apr 20, 2016 | 8.462 | 8.501 | 8.399 | 8.409 | 140,544 | -0.07(-0.80%) |
Apr 19, 2016 | 8.341 | 8.537 | 8.274 | 8.476 | 300,669 | +0.14(+1.68%) |
Apr 18, 2016 | 8.409 | 8.433 | 8.298 | 8.336 | 181,452 | -0.06(-0.75%) |
Apr 15, 2016 | 8.283 | 8.457 | 8.278 | 8.399 | 152,278 | +0.08(+0.93%) |
Apr 14, 2016 | 8.418 | 8.438 | 8.322 | 8.322 | 153,101 | -0.08(-0.98%) |
Apr 13, 2016 | 8.418 | 8.469 | 8.380 | 8.404 | 145,470 | +0.00(+0.06%) |
Apr 12, 2016 | 8.360 | 8.438 | 8.293 | 8.399 | 181,545 | +0.08(+0.99%) |
Apr 11, 2016 | 8.346 | 8.457 | 8.307 | 8.317 | 116,926 | -0.02(-0.23%) |
Apr 08, 2016 | 8.293 | 8.501 | 8.293 | 8.336 | 305,413 | +0.06(+0.76%) |
Apr 07, 2016 | 8.264 | 8.380 | 8.191 | 8.273 | 235,648 | +0.00(+0.06%) |
Apr 06, 2016 | 8.177 | 8.341 | 8.177 | 8.269 | 222,762 | +0.09(+1.12%) |
Apr 05, 2016 | 8.293 | 8.331 | 8.177 | 8.177 | 377,442 | -0.15(-1.80%) |
Apr 04, 2016 | 8.370 | 8.414 | 8.273 | 8.327 | 298,816 | -0.04(-0.46%) |
Apr 01, 2016 | 8.356 | 8.423 | 8.288 | 8.365 | 207,988 | +0.01(+0.12%) |
Mar 31, 2016 | 8.273 | 8.380 | 8.269 | 8.356 | 353,839 | +0.07(+0.82%) |
Mar 30, 2016 | 8.486 | 8.486 | 8.249 | 8.288 | 208,112 | -0.15(-1.78%) |
Mar 29, 2016 | 8.264 | 8.452 | 8.220 | 8.438 | 252,749 | +0.17(+2.11%) |
Mar 28, 2016 | 8.346 | 8.356 | 8.157 | 8.264 | 185,371 | -0.06(-0.70%) |
Mar 24, 2016 | 8.302 | 8.322 | 8.322 | 8.322 | 209,909 | +0.02(+0.29%) |
Mar 23, 2016 | 8.447 | 8.486 | 8.283 | 8.298 | 283,915 | -0.15(-1.72%) |
Mar 22, 2016 | 8.365 | 8.472 | 8.324 | 8.443 | 320,189 | +0.08(+0.92%) |
Mar 21, 2016 | 8.285 | 8.403 | 8.261 | 8.365 | 335,176 | +0.10(+1.20%) |
Mar 18, 2016 | 8.309 | 8.398 | 8.205 | 8.266 | 334,052 | -0.04(-0.46%) |
Mar 17, 2016 | 8.223 | 8.374 | 8.186 | 8.304 | 271,811 | +0.10(+1.21%) |
Mar 16, 2016 | 8.247 | 8.247 | 8.110 | 8.205 | 289,157 | -0.02(-0.23%) |
Mar 15, 2016 | 8.323 | 8.323 | 8.124 | 8.223 | 187,049 | -0.09(-1.14%) |
Mar 14, 2016 | 8.242 | 8.327 | 8.171 | 8.318 | 219,290 | +0.09(+1.03%) |
Mar 11, 2016 | 8.157 | 8.266 | 8.157 | 8.233 | 176,698 | +0.09(+1.10%) |
Mar 10, 2016 | 8.153 | 8.190 | 8.082 | 8.143 | 231,850 | +0.01(+0.12%) |
Mar 09, 2016 | 8.219 | 8.238 | 8.105 | 8.134 | 232,132 | -0.06(-0.69%) |
Mar 08, 2016 | 8.271 | 8.299 | 8.176 | 8.190 | 140,685 | -0.13(-1.59%) |
Mar 07, 2016 | 8.223 | 8.417 | 8.223 | 8.323 | 194,691 | +0.08(+0.92%) |
Mar 04, 2016 | 8.304 | 8.413 | 8.209 | 8.247 | 262,969 | -0.04(-0.46%) |
Mar 03, 2016 | 8.205 | 8.313 | 8.110 | 8.285 | 215,930 | +0.12(+1.51%) |
Mar 02, 2016 | 8.153 | 8.186 | 8.084 | 8.162 | 255,242 | +0.01(+0.12%) |