Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.869 | 8.874 | 8.690 | 8.738 | 257,177 | -0.13(-1.42%) |
May 27, 2016 | 8.879 | 8.864 | 8.864 | 8.864 | 208,980 | +0.00(+0.00%) |
May 26, 2016 | 8.811 | 8.937 | 8.795 | 8.864 | 263,043 | +0.05(+0.60%) |
May 25, 2016 | 8.717 | 8.853 | 8.682 | 8.811 | 321,325 | +0.12(+1.33%) |
May 24, 2016 | 8.564 | 8.759 | 8.564 | 8.695 | 413,535 | +0.16(+1.85%) |
May 23, 2016 | 8.585 | 8.596 | 8.459 | 8.538 | 338,181 | -0.05(-0.61%) |
May 20, 2016 | 8.470 | 8.627 | 8.464 | 8.590 | 251,665 | +0.13(+1.49%) |
May 19, 2016 | 8.606 | 8.701 | 8.364 | 8.464 | 367,234 | -0.20(-2.36%) |
May 18, 2016 | 8.832 | 8.864 | 8.617 | 8.669 | 204,005 | -0.13(-1.43%) |
May 17, 2016 | 9.032 | 9.032 | 8.748 | 8.795 | 290,395 | -0.19(-2.16%) |
May 16, 2016 | 8.898 | 9.029 | 8.857 | 8.990 | 279,430 | +0.14(+1.56%) |
May 13, 2016 | 9.097 | 9.097 | 8.810 | 8.851 | 576,792 | -0.29(-3.14%) |
May 12, 2016 | 9.196 | 9.248 | 9.107 | 9.138 | 187,595 | -0.02(-0.17%) |
May 11, 2016 | 9.295 | 9.295 | 9.102 | 9.154 | 235,745 | -0.14(-1.52%) |
May 10, 2016 | 9.279 | 9.321 | 9.222 | 9.295 | 216,479 | +0.06(+0.68%) |
May 09, 2016 | 9.164 | 9.305 | 9.159 | 9.232 | 207,420 | +0.04(+0.45%) |
May 06, 2016 | 9.034 | 9.201 | 9.024 | 9.191 | 195,035 | +0.09(+1.03%) |
May 05, 2016 | 8.992 | 9.128 | 8.992 | 9.097 | 225,116 | +0.10(+1.16%) |
May 04, 2016 | 8.789 | 9.034 | 8.747 | 8.992 | 374,906 | +0.21(+2.44%) |
May 03, 2016 | 8.758 | 8.857 | 8.690 | 8.778 | 262,267 | +0.00(+0.00%) |
May 02, 2016 | 8.820 | 8.909 | 8.768 | 8.778 | 234,882 | +0.00(+0.00%) |
Apr 29, 2016 | 8.768 | 8.841 | 8.674 | 8.778 | 280,174 | -0.03(-0.30%) |
Apr 28, 2016 | 8.935 | 8.956 | 8.794 | 8.805 | 143,417 | -0.14(-1.52%) |
Apr 27, 2016 | 8.904 | 8.966 | 8.778 | 8.940 | 208,603 | +0.05(+0.53%) |
Apr 26, 2016 | 8.862 | 8.893 | 8.763 | 8.893 | 232,942 | +0.05(+0.59%) |
Apr 25, 2016 | 8.638 | 8.846 | 8.554 | 8.841 | 232,971 | +0.22(+2.60%) |
Apr 22, 2016 | 8.544 | 8.679 | 8.528 | 8.617 | 148,672 | +0.08(+0.98%) |
Apr 21, 2016 | 8.711 | 8.726 | 8.476 | 8.533 | 319,578 | -0.18(-2.09%) |
Apr 20, 2016 | 8.732 | 8.784 | 8.676 | 8.716 | 168,486 | -0.01(-0.15%) |
Apr 19, 2016 | 8.693 | 8.748 | 8.672 | 8.729 | 180,246 | +0.07(+0.78%) |
Apr 18, 2016 | 8.646 | 8.688 | 8.594 | 8.662 | 238,039 | +0.04(+0.42%) |
Apr 15, 2016 | 8.543 | 8.685 | 8.496 | 8.625 | 266,449 | +0.04(+0.42%) |
Apr 14, 2016 | 8.568 | 8.631 | 8.506 | 8.589 | 156,083 | -0.05(-0.54%) |
Apr 13, 2016 | 8.599 | 8.667 | 8.543 | 8.636 | 137,345 | +0.07(+0.85%) |
Apr 12, 2016 | 8.563 | 8.651 | 8.543 | 8.563 | 173,490 | +0.05(+0.55%) |
Apr 11, 2016 | 8.527 | 8.631 | 8.496 | 8.517 | 268,723 | +0.02(+0.18%) |
Apr 08, 2016 | 8.537 | 8.620 | 8.480 | 8.501 | 206,974 | +0.00(+0.00%) |
Apr 07, 2016 | 8.480 | 8.579 | 8.449 | 8.501 | 148,882 | -0.02(-0.18%) |
Apr 06, 2016 | 8.455 | 8.558 | 8.439 | 8.517 | 151,302 | +0.03(+0.37%) |
Apr 05, 2016 | 8.377 | 8.527 | 8.341 | 8.486 | 266,828 | +0.09(+1.05%) |
Apr 04, 2016 | 8.444 | 8.501 | 8.382 | 8.398 | 134,776 | -0.05(-0.55%) |
Apr 01, 2016 | 8.413 | 8.480 | 8.377 | 8.444 | 185,148 | -0.04(-0.43%) |
Mar 31, 2016 | 8.511 | 8.563 | 8.455 | 8.480 | 213,350 | -0.03(-0.30%) |
Mar 30, 2016 | 8.563 | 8.589 | 8.418 | 8.506 | 219,488 | -0.08(-0.90%) |
Mar 29, 2016 | 8.398 | 8.599 | 8.367 | 8.584 | 168,099 | +0.14(+1.66%) |
Mar 28, 2016 | 8.335 | 8.486 | 8.316 | 8.444 | 143,507 | +0.08(+0.93%) |
Mar 24, 2016 | 8.273 | 8.367 | 8.367 | 8.367 | 80,350 | +0.08(+0.94%) |
Mar 23, 2016 | 8.351 | 8.439 | 8.284 | 8.289 | 138,261 | -0.08(-0.93%) |
Mar 22, 2016 | 8.367 | 8.444 | 8.312 | 8.367 | 138,382 | -0.03(-0.31%) |
Mar 21, 2016 | 8.455 | 8.553 | 8.367 | 8.392 | 142,645 | -0.08(-0.92%) |
Mar 18, 2016 | 8.543 | 8.543 | 8.444 | 8.470 | 355,673 | -0.02(-0.24%) |
Mar 17, 2016 | 8.377 | 8.543 | 8.313 | 8.491 | 240,818 | +0.17(+2.09%) |
Mar 16, 2016 | 8.096 | 8.353 | 8.076 | 8.317 | 237,370 | +0.18(+2.21%) |
Mar 15, 2016 | 8.189 | 8.261 | 8.055 | 8.138 | 321,018 | -0.11(-1.31%) |
Mar 14, 2016 | 8.173 | 8.256 | 8.086 | 8.245 | 167,672 | +0.05(+0.63%) |
Mar 11, 2016 | 8.066 | 8.204 | 8.019 | 8.194 | 231,260 | +0.16(+2.05%) |
Mar 10, 2016 | 8.102 | 8.245 | 7.937 | 8.030 | 172,270 | -0.03(-0.32%) |
Mar 09, 2016 | 7.886 | 8.145 | 7.886 | 8.055 | 211,600 | +0.04(+0.51%) |
Mar 08, 2016 | 8.014 | 8.086 | 7.886 | 8.014 | 294,867 | -0.03(-0.38%) |
Mar 07, 2016 | 8.019 | 8.138 | 7.963 | 8.045 | 202,609 | +0.06(+0.77%) |
Mar 04, 2016 | 7.917 | 8.009 | 7.882 | 7.983 | 232,243 | +0.08(+0.97%) |
Mar 03, 2016 | 7.870 | 7.922 | 7.814 | 7.906 | 222,621 | +0.06(+0.72%) |
Mar 02, 2016 | 7.629 | 7.850 | 7.608 | 7.850 | 179,844 | +0.20(+2.55%) |