Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.820 | 8.820 | 8.540 | 8.620 | 226,680 | -0.15(-1.71%) |
May 27, 2016 | 8.570 | 8.770 | 8.770 | 8.770 | 276,800 | +0.22(+2.57%) |
May 26, 2016 | 8.230 | 8.560 | 8.110 | 8.550 | 88,296 | +0.31(+3.76%) |
May 25, 2016 | 8.460 | 8.594 | 8.220 | 8.240 | 136,958 | -0.23(-2.72%) |
May 24, 2016 | 8.220 | 8.630 | 8.210 | 8.470 | 110,472 | +0.28(+3.42%) |
May 23, 2016 | 8.100 | 8.250 | 8.070 | 8.190 | 149,413 | +0.11(+1.36%) |
May 20, 2016 | 8.100 | 8.191 | 7.980 | 8.080 | 162,938 | -0.02(-0.25%) |
May 19, 2016 | 8.220 | 8.360 | 8.050 | 8.100 | 147,131 | -0.19(-2.29%) |
May 18, 2016 | 7.950 | 8.320 | 7.630 | 8.290 | 222,980 | +0.33(+4.15%) |
May 17, 2016 | 8.120 | 8.120 | 7.900 | 7.960 | 154,856 | -0.19(-2.33%) |
May 16, 2016 | 8.080 | 8.250 | 7.920 | 8.150 | 94,833 | +0.07(+0.87%) |
May 13, 2016 | 8.110 | 8.110 | 8.040 | 8.080 | 94,238 | -0.03(-0.37%) |
May 12, 2016 | 8.390 | 8.440 | 8.110 | 8.110 | 74,241 | -0.26(-3.11%) |
May 11, 2016 | 8.550 | 8.670 | 8.360 | 8.370 | 114,170 | -0.20(-2.33%) |
May 10, 2016 | 8.580 | 8.580 | 8.210 | 8.570 | 214,960 | +0.49(+6.06%) |
May 09, 2016 | 8.000 | 8.140 | 7.990 | 8.080 | 67,434 | +0.05(+0.62%) |
May 06, 2016 | 7.890 | 8.060 | 7.890 | 8.030 | 41,538 | +0.08(+1.01%) |
May 05, 2016 | 8.240 | 8.450 | 7.890 | 7.950 | 142,286 | -0.24(-2.93%) |
May 04, 2016 | 8.070 | 8.260 | 8.050 | 8.190 | 64,738 | +0.07(+0.86%) |
May 03, 2016 | 8.160 | 8.160 | 7.980 | 8.120 | 58,602 | -0.13(-1.58%) |
May 02, 2016 | 8.220 | 8.310 | 8.110 | 8.250 | 98,469 | +0.08(+0.98%) |
Apr 29, 2016 | 8.210 | 8.400 | 8.070 | 8.170 | 73,185 | -0.09(-1.09%) |
Apr 28, 2016 | 8.500 | 8.630 | 8.250 | 8.260 | 78,341 | -0.23(-2.71%) |
Apr 27, 2016 | 8.390 | 8.620 | 8.330 | 8.490 | 96,597 | +0.09(+1.07%) |
Apr 26, 2016 | 8.260 | 8.480 | 8.120 | 8.400 | 105,770 | +0.12(+1.45%) |
Apr 25, 2016 | 8.230 | 8.325 | 8.160 | 8.280 | 103,933 | +0.01(+0.12%) |
Apr 22, 2016 | 8.310 | 8.460 | 8.250 | 8.270 | 75,861 | -0.07(-0.84%) |
Apr 21, 2016 | 8.270 | 8.380 | 8.260 | 8.340 | 163,099 | +0.09(+1.09%) |
Apr 20, 2016 | 8.290 | 8.400 | 8.200 | 8.250 | 82,426 | -0.07(-0.84%) |
Apr 19, 2016 | 8.270 | 8.380 | 8.270 | 8.320 | 60,991 | +0.04(+0.48%) |
Apr 18, 2016 | 8.120 | 8.330 | 8.100 | 8.280 | 107,111 | +0.10(+1.22%) |
Apr 15, 2016 | 8.140 | 8.280 | 8.090 | 8.180 | 70,162 | -0.01(-0.12%) |
Apr 14, 2016 | 8.150 | 8.280 | 8.110 | 8.190 | 81,611 | +0.02(+0.24%) |
Apr 13, 2016 | 8.050 | 8.170 | 7.910 | 8.170 | 106,376 | +0.14(+1.74%) |
Apr 12, 2016 | 7.930 | 8.105 | 7.850 | 8.030 | 65,933 | +0.10(+1.26%) |
Apr 11, 2016 | 8.020 | 8.400 | 7.904 | 7.930 | 116,671 | -0.07(-0.88%) |
Apr 08, 2016 | 8.050 | 8.050 | 7.833 | 8.000 | 93,382 | -0.01(-0.12%) |
Apr 07, 2016 | 8.010 | 8.110 | 7.960 | 8.010 | 176,848 | -0.07(-0.87%) |
Apr 06, 2016 | 7.990 | 8.140 | 7.740 | 8.080 | 91,970 | +0.08(+1.00%) |
Apr 05, 2016 | 8.080 | 8.140 | 7.940 | 8.000 | 235,293 | -0.08(-0.99%) |
Apr 04, 2016 | 8.060 | 8.170 | 7.995 | 8.080 | 291,856 | +0.06(+0.75%) |
Apr 01, 2016 | 7.880 | 8.040 | 7.730 | 8.020 | 167,526 | +0.07(+0.88%) |
Mar 31, 2016 | 7.820 | 8.020 | 7.780 | 7.950 | 198,905 | +0.14(+1.79%) |
Mar 30, 2016 | 7.690 | 7.850 | 7.590 | 7.810 | 165,127 | +0.12(+1.56%) |
Mar 29, 2016 | 7.390 | 7.860 | 7.299 | 7.690 | 217,162 | +0.29(+3.92%) |
Mar 28, 2016 | 7.540 | 7.600 | 7.250 | 7.400 | 122,695 | -0.13(-1.73%) |
Mar 24, 2016 | 7.340 | 7.530 | 7.530 | 7.530 | 250,800 | +0.18(+2.45%) |
Mar 23, 2016 | 7.420 | 7.470 | 7.230 | 7.350 | 149,466 | -0.06(-0.81%) |
Mar 22, 2016 | 7.580 | 7.650 | 7.380 | 7.410 | 138,838 | -0.18(-2.37%) |
Mar 21, 2016 | 7.600 | 7.810 | 7.480 | 7.590 | 201,438 | -0.02(-0.26%) |
Mar 18, 2016 | 7.600 | 7.720 | 7.520 | 7.610 | 244,772 | +0.05(+0.66%) |
Mar 17, 2016 | 7.430 | 7.610 | 7.390 | 7.560 | 146,042 | +0.11(+1.48%) |
Mar 16, 2016 | 7.280 | 7.540 | 7.210 | 7.450 | 122,966 | +0.15(+2.05%) |
Mar 15, 2016 | 7.300 | 7.395 | 6.840 | 7.300 | 121,712 | -0.05(-0.68%) |
Mar 14, 2016 | 7.500 | 7.500 | 7.330 | 7.350 | 146,157 | -0.15(-2.00%) |
Mar 11, 2016 | 7.430 | 7.510 | 7.250 | 7.500 | 162,761 | +0.12(+1.63%) |
Mar 10, 2016 | 7.380 | 7.520 | 7.240 | 7.380 | 226,953 | +0.01(+0.14%) |
Mar 09, 2016 | 7.270 | 7.430 | 7.250 | 7.370 | 205,632 | +0.10(+1.38%) |
Mar 08, 2016 | 7.350 | 7.470 | 7.200 | 7.270 | 262,036 | -0.12(-1.62%) |
Mar 07, 2016 | 7.000 | 7.410 | 6.980 | 7.390 | 245,130 | +0.39(+5.57%) |
Mar 04, 2016 | 6.640 | 7.020 | 6.610 | 7.000 | 666,048 | +0.39(+5.90%) |
Mar 03, 2016 | 6.830 | 6.830 | 6.580 | 6.610 | 524,816 | -0.27(-3.92%) |
Mar 02, 2016 | 6.870 | 6.910 | 6.790 | 6.880 | 142,426 | -0.01(-0.15%) |