Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.880 | 8.880 | 8.753 | 8.842 | 627,133 | -0.04(-0.42%) |
May 27, 2016 | 8.761 | 8.880 | 8.880 | 8.880 | 236,659 | +0.07(+0.84%) |
May 26, 2016 | 8.775 | 8.861 | 8.761 | 8.805 | 285,331 | +0.03(+0.34%) |
May 25, 2016 | 8.857 | 8.857 | 8.709 | 8.775 | 258,125 | -0.06(-0.67%) |
May 24, 2016 | 8.709 | 8.842 | 8.709 | 8.835 | 407,880 | +0.17(+1.97%) |
May 23, 2016 | 8.656 | 8.701 | 8.597 | 8.664 | 204,597 | +0.02(+0.26%) |
May 20, 2016 | 8.567 | 8.649 | 8.545 | 8.642 | 215,062 | +0.07(+0.87%) |
May 19, 2016 | 8.590 | 8.645 | 8.493 | 8.567 | 200,611 | -0.04(-0.43%) |
May 18, 2016 | 8.664 | 8.709 | 8.485 | 8.604 | 295,057 | -0.06(-0.69%) |
May 17, 2016 | 8.880 | 8.909 | 8.604 | 8.664 | 329,760 | -0.24(-2.67%) |
May 16, 2016 | 8.880 | 8.932 | 8.820 | 8.902 | 413,992 | +0.01(+0.08%) |
May 13, 2016 | 8.828 | 8.932 | 8.731 | 8.894 | 385,902 | -0.01(-0.08%) |
May 12, 2016 | 8.738 | 8.947 | 8.731 | 8.902 | 544,232 | +0.11(+1.27%) |
May 11, 2016 | 8.849 | 8.864 | 8.702 | 8.790 | 727,994 | -0.09(-0.99%) |
May 10, 2016 | 8.930 | 8.959 | 8.842 | 8.878 | 310,344 | -0.05(-0.58%) |
May 09, 2016 | 8.878 | 8.981 | 8.856 | 8.930 | 385,393 | +0.07(+0.75%) |
May 06, 2016 | 8.842 | 8.878 | 8.783 | 8.864 | 269,548 | +0.02(+0.25%) |
May 05, 2016 | 8.768 | 8.878 | 8.739 | 8.842 | 355,909 | +0.12(+1.43%) |
May 04, 2016 | 8.607 | 8.798 | 8.563 | 8.717 | 488,947 | +0.10(+1.11%) |
May 03, 2016 | 8.534 | 8.636 | 8.468 | 8.622 | 416,949 | +0.10(+1.21%) |
May 02, 2016 | 8.453 | 8.541 | 8.445 | 8.519 | 263,927 | +0.08(+0.96%) |
Apr 29, 2016 | 8.475 | 8.497 | 8.365 | 8.438 | 204,978 | -0.06(-0.69%) |
Apr 28, 2016 | 8.460 | 8.526 | 8.450 | 8.497 | 179,992 | +0.01(+0.17%) |
Apr 27, 2016 | 8.512 | 8.512 | 8.387 | 8.482 | 207,403 | -0.01(-0.17%) |
Apr 26, 2016 | 8.445 | 8.534 | 8.438 | 8.497 | 202,829 | +0.07(+0.87%) |
Apr 25, 2016 | 8.335 | 8.431 | 8.317 | 8.423 | 146,934 | +0.07(+0.88%) |
Apr 22, 2016 | 8.269 | 8.379 | 8.269 | 8.350 | 321,575 | +0.09(+1.07%) |
Apr 21, 2016 | 8.394 | 8.453 | 8.233 | 8.262 | 377,584 | -0.17(-2.00%) |
Apr 20, 2016 | 8.578 | 8.578 | 8.423 | 8.431 | 142,654 | -0.17(-1.96%) |
Apr 19, 2016 | 8.600 | 8.651 | 8.570 | 8.600 | 212,972 | +0.01(+0.09%) |
Apr 18, 2016 | 8.607 | 8.607 | 8.515 | 8.592 | 229,202 | +0.03(+0.34%) |
Apr 15, 2016 | 8.519 | 8.614 | 8.504 | 8.563 | 287,667 | +0.04(+0.43%) |
Apr 14, 2016 | 8.607 | 8.614 | 8.519 | 8.526 | 152,432 | -0.09(-1.02%) |
Apr 13, 2016 | 8.556 | 8.614 | 8.526 | 8.614 | 318,934 | +0.01(+0.17%) |
Apr 12, 2016 | 8.622 | 8.644 | 8.548 | 8.600 | 204,248 | -0.04(-0.51%) |
Apr 11, 2016 | 8.695 | 8.732 | 8.636 | 8.644 | 236,151 | +0.02(+0.26%) |
Apr 08, 2016 | 8.585 | 8.651 | 8.556 | 8.622 | 198,933 | +0.06(+0.69%) |
Apr 07, 2016 | 8.622 | 8.651 | 8.468 | 8.563 | 225,863 | -0.09(-1.02%) |
Apr 06, 2016 | 8.600 | 8.673 | 8.563 | 8.651 | 248,193 | +0.01(+0.17%) |
Apr 05, 2016 | 8.578 | 8.666 | 8.578 | 8.636 | 221,684 | -0.02(-0.25%) |
Apr 04, 2016 | 8.717 | 8.739 | 8.629 | 8.658 | 197,574 | -0.05(-0.59%) |
Apr 01, 2016 | 8.658 | 8.760 | 8.651 | 8.710 | 178,609 | -0.01(-0.17%) |
Mar 31, 2016 | 8.732 | 8.739 | 8.658 | 8.724 | 259,525 | -0.01(-0.17%) |
Mar 30, 2016 | 8.805 | 8.812 | 8.724 | 8.739 | 317,636 | -0.06(-0.67%) |
Mar 29, 2016 | 8.497 | 8.827 | 8.468 | 8.798 | 623,368 | +0.31(+3.63%) |
Mar 28, 2016 | 8.526 | 8.548 | 8.431 | 8.490 | 296,925 | +0.03(+0.35%) |
Mar 24, 2016 | 8.269 | 8.460 | 8.460 | 8.460 | 425,483 | +0.16(+1.95%) |
Mar 23, 2016 | 8.299 | 8.387 | 8.299 | 8.299 | 393,455 | +0.00(+0.00%) |
Mar 22, 2016 | 8.350 | 8.350 | 8.181 | 8.299 | 392,803 | -0.05(-0.62%) |
Mar 21, 2016 | 8.490 | 8.490 | 8.306 | 8.350 | 254,595 | -0.10(-1.22%) |
Mar 18, 2016 | 8.534 | 8.534 | 8.365 | 8.453 | 1,068,939 | -0.03(-0.35%) |
Mar 17, 2016 | 8.167 | 8.556 | 8.138 | 8.482 | 739,568 | +0.32(+3.86%) |
Mar 16, 2016 | 8.115 | 8.196 | 8.080 | 8.167 | 305,286 | +0.04(+0.54%) |
Mar 15, 2016 | 8.152 | 8.167 | 8.079 | 8.123 | 287,975 | -0.02(-0.27%) |
Mar 14, 2016 | 8.203 | 8.203 | 8.079 | 8.145 | 322,314 | -0.08(-0.98%) |
Mar 11, 2016 | 8.123 | 8.225 | 8.115 | 8.225 | 338,570 | +0.11(+1.36%) |
Mar 10, 2016 | 8.299 | 8.306 | 8.042 | 8.115 | 353,310 | -0.18(-2.21%) |
Mar 09, 2016 | 8.218 | 8.343 | 8.189 | 8.299 | 333,748 | +0.13(+1.62%) |
Mar 08, 2016 | 8.181 | 8.218 | 8.130 | 8.167 | 362,581 | -0.04(-0.54%) |
Mar 07, 2016 | 8.240 | 8.247 | 8.174 | 8.211 | 264,338 | -0.01(-0.09%) |
Mar 04, 2016 | 8.240 | 8.240 | 8.174 | 8.218 | 288,076 | -0.03(-0.36%) |
Mar 03, 2016 | 8.211 | 8.255 | 8.152 | 8.247 | 320,332 | +0.03(+0.36%) |
Mar 02, 2016 | 8.203 | 8.233 | 8.159 | 8.218 | 284,996 | +0.01(+0.09%) |