Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.838 | 8.838 | 8.771 | 8.771 | 15,453 | -0.15(-1.71%) |
May 27, 2016 | 8.875 | 8.923 | 8.923 | 8.923 | 41,937 | +0.07(+0.78%) |
May 26, 2016 | 8.877 | 8.882 | 8.792 | 8.855 | 36,078 | -0.08(-0.94%) |
May 25, 2016 | 8.938 | 8.938 | 8.938 | 8.938 | 3,825 | +0.18(+2.10%) |
May 24, 2016 | 8.684 | 8.813 | 8.684 | 8.754 | 54,619 | +0.22(+2.63%) |
May 20, 2016 | 8.530 | 8.536 | 8.530 | 8.530 | 1,817 | -0.00(-0.02%) |
May 18, 2016 | 8.559 | 8.614 | 8.504 | 8.531 | 1,766 | -0.14(-1.56%) |
May 17, 2016 | 8.762 | 8.762 | 8.667 | 8.667 | 28,733 | -0.30(-3.39%) |
May 13, 2016 | 8.971 | 8.971 | 8.971 | 8.971 | 1,461 | -0.08(-0.92%) |
May 12, 2016 | 9.010 | 9.054 | 9.010 | 9.054 | 3,939 | +0.07(+0.74%) |
May 11, 2016 | 9.000 | 9.000 | 8.988 | 8.988 | 8,196 | -0.07(-0.76%) |
May 10, 2016 | 9.049 | 9.061 | 9.008 | 9.056 | 37,044 | +0.17(+1.86%) |
May 09, 2016 | 8.890 | 8.890 | 8.890 | 8.890 | 2,567 | +0.15(+1.75%) |
May 06, 2016 | 8.751 | 8.751 | 8.738 | 8.738 | 90,851 | +0.02(+0.18%) |
May 05, 2016 | 8.723 | 8.732 | 8.702 | 8.722 | 55,191 | -0.18(-2.04%) |
May 02, 2016 | 8.656 | 8.922 | 8.656 | 8.904 | 597 | +0.16(+1.84%) |
Apr 29, 2016 | 8.811 | 8.811 | 8.699 | 8.743 | 51,862 | -0.03(-0.36%) |
Apr 28, 2016 | 8.871 | 8.871 | 8.775 | 8.775 | 8,692 | +0.04(+0.49%) |
Apr 27, 2016 | 8.689 | 8.732 | 8.689 | 8.732 | 9,099 | -0.02(-0.24%) |
Apr 26, 2016 | 8.814 | 8.814 | 8.751 | 8.753 | 8,832 | +0.05(+0.60%) |
Apr 25, 2016 | 8.730 | 8.731 | 8.672 | 8.701 | 12,543 | +0.08(+0.98%) |
Apr 22, 2016 | 8.609 | 8.616 | 8.609 | 8.616 | 6,010 | +0.01(+0.16%) |
Apr 21, 2016 | 8.708 | 8.708 | 8.603 | 8.603 | 9,988 | -0.25(-2.87%) |
Apr 20, 2016 | 8.856 | 8.856 | 8.856 | 8.856 | 4,206 | -0.15(-1.69%) |
Apr 19, 2016 | 8.975 | 9.009 | 8.975 | 9.009 | 9,302 | +0.07(+0.77%) |
Apr 18, 2016 | 8.949 | 8.965 | 8.923 | 8.941 | 76,274 | +0.10(+1.13%) |
Apr 15, 2016 | 8.790 | 8.842 | 8.790 | 8.840 | 16,355 | +0.02(+0.18%) |
Apr 14, 2016 | 8.940 | 8.940 | 8.814 | 8.825 | 54,645 | -0.06(-0.66%) |
Apr 13, 2016 | 8.863 | 8.892 | 8.821 | 8.883 | 14,106 | +0.01(+0.10%) |
Apr 12, 2016 | 8.874 | 8.874 | 8.874 | 8.874 | 2,554 | +0.03(+0.31%) |
Apr 11, 2016 | 9.137 | 9.137 | 8.847 | 8.847 | 39,014 | +0.00(+0.05%) |
Apr 08, 2016 | 8.829 | 8.888 | 8.829 | 8.842 | 6,532 | +0.05(+0.54%) |
Apr 07, 2016 | 8.820 | 8.820 | 8.795 | 8.795 | 7,027 | -0.11(-1.23%) |
Apr 06, 2016 | 8.866 | 8.904 | 8.866 | 8.904 | 6,379 | +0.13(+1.53%) |
Apr 05, 2016 | 8.738 | 8.806 | 8.738 | 8.771 | 7,688 | -0.12(-1.36%) |
Apr 04, 2016 | 8.892 | 8.919 | 8.892 | 8.892 | 21,820 | -0.12(-1.35%) |
Apr 01, 2016 | 8.844 | 9.014 | 8.844 | 9.014 | 63,134 | +0.18(+2.00%) |
Mar 31, 2016 | 8.939 | 8.990 | 8.827 | 8.837 | 21,387 | -0.08(-0.88%) |
Mar 30, 2016 | 8.915 | 8.916 | 8.889 | 8.916 | 67,887 | +0.10(+1.11%) |
Mar 29, 2016 | 8.818 | 8.818 | 8.818 | 8.818 | 4,803 | +0.18(+2.06%) |
Mar 23, 2016 | 8.633 | 8.698 | 8.633 | 8.640 | 914 | -0.12(-1.39%) |
Mar 22, 2016 | 8.688 | 8.772 | 8.688 | 8.762 | 17,307 | -0.10(-1.17%) |
Mar 21, 2016 | 8.812 | 8.942 | 8.795 | 8.866 | 38,285 | +0.05(+0.62%) |
Mar 18, 2016 | 8.811 | 8.811 | 8.811 | 8.811 | 2,778 | +0.04(+0.48%) |
Mar 17, 2016 | 8.658 | 8.788 | 8.620 | 8.769 | 38,221 | +0.22(+2.60%) |
Mar 15, 2016 | 8.547 | 8.547 | 8.547 | 8.547 | 637 | +0.04(+0.47%) |
Mar 14, 2016 | 8.556 | 8.560 | 8.507 | 8.507 | 46,072 | -0.07(-0.76%) |
Mar 11, 2016 | 8.493 | 8.572 | 8.478 | 8.572 | 20,480 | +0.23(+2.72%) |
Mar 10, 2016 | 8.340 | 8.349 | 8.298 | 8.345 | 7,799 | -0.01(-0.14%) |
Mar 09, 2016 | 8.317 | 8.356 | 8.317 | 8.356 | 8,985 | -0.03(-0.35%) |
Mar 08, 2016 | 8.308 | 8.386 | 8.308 | 8.386 | 10,412 | +0.06(+0.67%) |
Mar 07, 2016 | 8.298 | 8.442 | 8.298 | 8.330 | 564,322 | +0.08(+0.98%) |
Mar 03, 2016 | 8.250 | 8.250 | 8.250 | 8.250 | 624 | +0.11(+1.34%) |
Mar 02, 2016 | 8.141 | 8.141 | 8.141 | 8.141 | 6,538 | +0.02(+0.19%) |