Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.084 | 9.122 | 8.921 | 9.090 | 103,012 | +0.04(+0.42%) |
May 27, 2016 | 9.065 | 9.052 | 9.052 | 9.052 | 41,734 | -0.03(-0.28%) |
May 26, 2016 | 9.015 | 9.084 | 9.002 | 9.078 | 68,166 | +0.01(+0.14%) |
May 25, 2016 | 9.052 | 9.122 | 9.034 | 9.065 | 59,395 | +0.02(+0.21%) |
May 24, 2016 | 8.921 | 9.059 | 8.921 | 9.046 | 114,460 | +0.11(+1.26%) |
May 23, 2016 | 8.971 | 9.002 | 8.914 | 8.933 | 31,482 | -0.04(-0.49%) |
May 20, 2016 | 8.908 | 9.009 | 8.908 | 8.977 | 100,525 | +0.09(+1.06%) |
May 19, 2016 | 8.820 | 8.889 | 8.751 | 8.883 | 66,742 | -0.04(-0.49%) |
May 18, 2016 | 8.770 | 8.933 | 8.682 | 8.927 | 60,307 | +0.12(+1.35%) |
May 17, 2016 | 8.946 | 8.946 | 8.732 | 8.808 | 127,458 | -0.16(-1.82%) |
May 16, 2016 | 8.977 | 8.977 | 8.933 | 8.971 | 65,770 | +0.03(+0.35%) |
May 13, 2016 | 8.914 | 8.977 | 8.877 | 8.939 | 106,873 | +0.01(+0.14%) |
May 12, 2016 | 8.896 | 8.958 | 8.826 | 8.927 | 118,820 | +0.04(+0.42%) |
May 11, 2016 | 8.914 | 9.027 | 8.889 | 8.889 | 113,116 | -0.02(-0.21%) |
May 10, 2016 | 8.858 | 8.946 | 8.833 | 8.908 | 48,441 | +0.01(+0.14%) |
May 09, 2016 | 8.795 | 8.927 | 8.795 | 8.896 | 52,109 | +0.08(+0.85%) |
May 06, 2016 | 8.852 | 8.852 | 8.789 | 8.820 | 65,694 | -0.05(-0.57%) |
May 05, 2016 | 8.921 | 8.946 | 8.839 | 8.870 | 48,966 | -0.05(-0.56%) |
May 04, 2016 | 8.845 | 8.933 | 8.789 | 8.921 | 95,123 | +0.03(+0.35%) |
May 03, 2016 | 8.927 | 8.958 | 8.732 | 8.889 | 102,290 | -0.04(-0.49%) |
May 02, 2016 | 8.801 | 9.015 | 8.795 | 8.933 | 116,652 | +0.13(+1.50%) |
Apr 29, 2016 | 8.789 | 8.858 | 8.770 | 8.801 | 56,863 | -0.01(-0.07%) |
Apr 28, 2016 | 8.783 | 8.883 | 8.783 | 8.808 | 56,463 | -0.07(-0.78%) |
Apr 27, 2016 | 8.877 | 8.902 | 8.820 | 8.877 | 112,130 | -0.03(-0.28%) |
Apr 26, 2016 | 8.820 | 8.908 | 8.783 | 8.902 | 68,634 | +0.10(+1.14%) |
Apr 25, 2016 | 8.600 | 8.820 | 8.600 | 8.801 | 186,439 | +0.17(+1.96%) |
Apr 22, 2016 | 8.713 | 8.713 | 8.613 | 8.632 | 81,338 | -0.04(-0.43%) |
Apr 21, 2016 | 8.695 | 8.713 | 8.575 | 8.670 | 97,823 | -0.04(-0.50%) |
Apr 20, 2016 | 8.732 | 8.789 | 8.713 | 8.713 | 55,217 | -0.06(-0.64%) |
Apr 19, 2016 | 8.801 | 8.820 | 8.739 | 8.770 | 38,622 | -0.03(-0.36%) |
Apr 18, 2016 | 8.670 | 8.820 | 8.670 | 8.801 | 69,628 | +0.08(+0.94%) |
Apr 15, 2016 | 8.670 | 8.726 | 8.670 | 8.720 | 47,722 | +0.00(+0.00%) |
Apr 14, 2016 | 8.626 | 8.745 | 8.622 | 8.720 | 37,634 | +0.07(+0.80%) |
Apr 13, 2016 | 8.663 | 8.729 | 8.588 | 8.651 | 131,912 | +0.03(+0.29%) |
Apr 12, 2016 | 8.619 | 8.713 | 8.569 | 8.626 | 48,963 | +0.00(+0.00%) |
Apr 11, 2016 | 8.626 | 8.720 | 8.569 | 8.626 | 70,949 | -0.01(-0.15%) |
Apr 08, 2016 | 8.607 | 8.701 | 8.569 | 8.638 | 48,686 | +0.08(+0.88%) |
Apr 07, 2016 | 8.563 | 8.619 | 8.538 | 8.563 | 58,534 | -0.04(-0.51%) |
Apr 06, 2016 | 8.582 | 8.663 | 8.538 | 8.607 | 65,783 | +0.01(+0.15%) |
Apr 05, 2016 | 8.582 | 8.669 | 8.538 | 8.594 | 86,637 | -0.02(-0.22%) |
Apr 04, 2016 | 8.738 | 8.750 | 8.588 | 8.613 | 78,712 | -0.17(-1.92%) |
Apr 01, 2016 | 8.525 | 8.788 | 8.500 | 8.782 | 84,858 | +0.23(+2.63%) |
Mar 31, 2016 | 8.607 | 8.644 | 8.525 | 8.557 | 344,365 | -0.04(-0.44%) |
Mar 30, 2016 | 8.575 | 8.663 | 8.544 | 8.594 | 85,747 | +0.01(+0.15%) |
Mar 29, 2016 | 8.513 | 8.613 | 8.513 | 8.582 | 132,765 | +0.06(+0.66%) |
Mar 28, 2016 | 8.494 | 8.625 | 8.444 | 8.525 | 133,123 | -0.04(-0.51%) |
Mar 24, 2016 | 8.500 | 8.569 | 8.569 | 8.569 | 56,117 | +0.04(+0.51%) |
Mar 23, 2016 | 8.475 | 8.570 | 8.475 | 8.525 | 97,947 | +0.03(+0.29%) |
Mar 22, 2016 | 8.475 | 8.613 | 8.475 | 8.500 | 130,514 | +0.01(+0.07%) |
Mar 21, 2016 | 8.507 | 8.650 | 8.475 | 8.494 | 172,170 | -0.02(-0.22%) |
Mar 18, 2016 | 8.725 | 8.725 | 8.500 | 8.513 | 264,551 | -0.13(-1.45%) |
Mar 17, 2016 | 8.544 | 8.700 | 8.538 | 8.638 | 70,893 | +0.05(+0.58%) |
Mar 16, 2016 | 8.632 | 8.675 | 8.538 | 8.588 | 46,566 | -0.04(-0.51%) |
Mar 15, 2016 | 8.588 | 8.707 | 8.588 | 8.632 | 68,405 | +0.01(+0.07%) |
Mar 14, 2016 | 8.719 | 8.732 | 8.613 | 8.625 | 56,918 | -0.13(-1.50%) |
Mar 11, 2016 | 8.757 | 8.788 | 8.663 | 8.757 | 91,446 | +0.05(+0.57%) |
Mar 10, 2016 | 8.713 | 8.769 | 8.682 | 8.707 | 49,472 | -0.01(-0.07%) |
Mar 09, 2016 | 8.732 | 8.769 | 8.707 | 8.713 | 31,054 | +0.01(+0.14%) |
Mar 08, 2016 | 8.738 | 8.788 | 8.694 | 8.700 | 64,322 | -0.07(-0.78%) |
Mar 07, 2016 | 8.657 | 8.807 | 8.657 | 8.769 | 81,783 | +0.04(+0.50%) |
Mar 04, 2016 | 8.744 | 8.788 | 8.650 | 8.725 | 53,498 | -0.05(-0.57%) |
Mar 03, 2016 | 8.719 | 8.813 | 8.638 | 8.775 | 60,496 | +0.04(+0.50%) |
Mar 02, 2016 | 8.775 | 8.802 | 8.694 | 8.732 | 57,010 | -0.07(-0.78%) |