Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.549 | 8.549 | 8.428 | 8.513 | 651,365 | -0.04(-0.42%) |
May 27, 2016 | 8.435 | 8.549 | 8.549 | 8.549 | 245,803 | +0.07(+0.84%) |
May 26, 2016 | 8.449 | 8.531 | 8.435 | 8.478 | 296,356 | +0.03(+0.34%) |
May 25, 2016 | 8.528 | 8.528 | 8.385 | 8.449 | 268,099 | -0.06(-0.67%) |
May 24, 2016 | 8.385 | 8.513 | 8.385 | 8.506 | 423,641 | +0.16(+1.97%) |
May 23, 2016 | 8.334 | 8.377 | 8.277 | 8.342 | 212,502 | +0.02(+0.26%) |
May 20, 2016 | 8.249 | 8.327 | 8.227 | 8.320 | 223,372 | +0.07(+0.87%) |
May 19, 2016 | 8.270 | 8.324 | 8.177 | 8.249 | 208,363 | -0.04(-0.43%) |
May 18, 2016 | 8.342 | 8.385 | 8.170 | 8.284 | 306,458 | -0.06(-0.69%) |
May 17, 2016 | 8.549 | 8.578 | 8.284 | 8.342 | 342,502 | -0.23(-2.67%) |
May 16, 2016 | 8.549 | 8.599 | 8.492 | 8.571 | 429,988 | +0.01(+0.08%) |
May 13, 2016 | 8.499 | 8.599 | 8.406 | 8.564 | 400,813 | -0.01(-0.08%) |
May 12, 2016 | 8.413 | 8.614 | 8.406 | 8.571 | 565,261 | +0.11(+1.27%) |
May 11, 2016 | 8.520 | 8.534 | 8.379 | 8.463 | 756,123 | -0.08(-0.99%) |
May 10, 2016 | 8.598 | 8.626 | 8.513 | 8.548 | 322,335 | -0.05(-0.58%) |
May 09, 2016 | 8.548 | 8.647 | 8.527 | 8.598 | 400,285 | +0.06(+0.75%) |
May 06, 2016 | 8.513 | 8.548 | 8.456 | 8.534 | 279,963 | +0.02(+0.25%) |
May 05, 2016 | 8.442 | 8.548 | 8.414 | 8.513 | 369,662 | +0.12(+1.43%) |
May 04, 2016 | 8.287 | 8.470 | 8.244 | 8.393 | 507,840 | +0.09(+1.11%) |
May 03, 2016 | 8.216 | 8.315 | 8.152 | 8.301 | 433,060 | +0.10(+1.21%) |
May 02, 2016 | 8.138 | 8.223 | 8.131 | 8.202 | 274,126 | +0.08(+0.96%) |
Apr 29, 2016 | 8.160 | 8.181 | 8.054 | 8.124 | 212,899 | -0.06(-0.69%) |
Apr 28, 2016 | 8.145 | 8.209 | 8.136 | 8.181 | 186,947 | +0.01(+0.17%) |
Apr 27, 2016 | 8.195 | 8.195 | 8.075 | 8.167 | 215,417 | -0.01(-0.17%) |
Apr 26, 2016 | 8.131 | 8.216 | 8.124 | 8.181 | 210,667 | +0.07(+0.87%) |
Apr 25, 2016 | 8.025 | 8.117 | 8.007 | 8.110 | 152,612 | +0.07(+0.88%) |
Apr 22, 2016 | 7.962 | 8.068 | 7.962 | 8.039 | 334,001 | +0.08(+1.07%) |
Apr 21, 2016 | 8.082 | 8.138 | 7.926 | 7.955 | 392,174 | -0.16(-2.00%) |
Apr 20, 2016 | 8.258 | 8.258 | 8.110 | 8.117 | 148,166 | -0.16(-1.96%) |
Apr 19, 2016 | 8.280 | 8.329 | 8.251 | 8.280 | 221,201 | +0.01(+0.09%) |
Apr 18, 2016 | 8.287 | 8.287 | 8.198 | 8.273 | 238,058 | +0.03(+0.34%) |
Apr 15, 2016 | 8.202 | 8.294 | 8.188 | 8.244 | 298,783 | +0.04(+0.43%) |
Apr 14, 2016 | 8.287 | 8.294 | 8.202 | 8.209 | 158,322 | -0.08(-1.02%) |
Apr 13, 2016 | 8.237 | 8.294 | 8.209 | 8.294 | 331,257 | +0.01(+0.17%) |
Apr 12, 2016 | 8.301 | 8.322 | 8.230 | 8.280 | 212,140 | -0.04(-0.51%) |
Apr 11, 2016 | 8.371 | 8.407 | 8.315 | 8.322 | 245,276 | +0.02(+0.26%) |
Apr 08, 2016 | 8.266 | 8.329 | 8.237 | 8.301 | 206,620 | +0.06(+0.69%) |
Apr 07, 2016 | 8.301 | 8.329 | 8.152 | 8.244 | 234,590 | -0.08(-1.02%) |
Apr 06, 2016 | 8.280 | 8.350 | 8.244 | 8.329 | 257,783 | +0.01(+0.17%) |
Apr 05, 2016 | 8.258 | 8.343 | 8.258 | 8.315 | 230,250 | -0.02(-0.25%) |
Apr 04, 2016 | 8.393 | 8.414 | 8.308 | 8.336 | 205,208 | -0.05(-0.59%) |
Apr 01, 2016 | 8.336 | 8.434 | 8.329 | 8.386 | 185,510 | -0.01(-0.17%) |
Mar 31, 2016 | 8.407 | 8.414 | 8.336 | 8.400 | 269,554 | -0.01(-0.17%) |
Mar 30, 2016 | 8.477 | 8.485 | 8.400 | 8.414 | 329,910 | -0.06(-0.67%) |
Mar 29, 2016 | 8.181 | 8.499 | 8.152 | 8.470 | 647,455 | +0.30(+3.63%) |
Mar 28, 2016 | 8.209 | 8.230 | 8.117 | 8.174 | 308,398 | +0.03(+0.35%) |
Mar 24, 2016 | 7.962 | 8.145 | 8.145 | 8.145 | 441,924 | +0.16(+1.95%) |
Mar 23, 2016 | 7.990 | 8.075 | 7.990 | 7.990 | 408,658 | +0.00(+0.00%) |
Mar 22, 2016 | 8.039 | 8.039 | 7.877 | 7.990 | 407,981 | -0.05(-0.62%) |
Mar 21, 2016 | 8.174 | 8.174 | 7.997 | 8.039 | 264,432 | -0.10(-1.22%) |
Mar 18, 2016 | 8.216 | 8.216 | 8.054 | 8.138 | 1,110,243 | -0.03(-0.35%) |
Mar 17, 2016 | 7.863 | 8.237 | 7.835 | 8.167 | 768,145 | +0.30(+3.86%) |
Mar 16, 2016 | 7.813 | 7.891 | 7.779 | 7.863 | 317,082 | +0.04(+0.54%) |
Mar 15, 2016 | 7.849 | 7.863 | 7.778 | 7.820 | 299,102 | -0.02(-0.27%) |
Mar 14, 2016 | 7.898 | 7.898 | 7.778 | 7.842 | 334,768 | -0.08(-0.98%) |
Mar 11, 2016 | 7.820 | 7.919 | 7.813 | 7.919 | 351,652 | +0.11(+1.36%) |
Mar 10, 2016 | 7.990 | 7.997 | 7.743 | 7.813 | 366,962 | -0.18(-2.21%) |
Mar 09, 2016 | 7.912 | 8.032 | 7.884 | 7.990 | 346,644 | +0.13(+1.62%) |
Mar 08, 2016 | 7.877 | 7.912 | 7.828 | 7.863 | 376,591 | -0.04(-0.54%) |
Mar 07, 2016 | 7.934 | 7.941 | 7.870 | 7.905 | 274,552 | -0.01(-0.09%) |
Mar 04, 2016 | 7.934 | 7.934 | 7.870 | 7.912 | 299,207 | -0.03(-0.36%) |
Mar 03, 2016 | 7.905 | 7.948 | 7.849 | 7.941 | 332,710 | +0.03(+0.36%) |
Mar 02, 2016 | 7.898 | 7.926 | 7.856 | 7.912 | 296,008 | +0.01(+0.09%) |