Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.653 | 9.140 | 8.653 | 9.094 | 18,149 | +0.53(+6.15%) |
May 27, 2016 | 8.465 | 8.567 | 8.567 | 8.567 | 23,372 | +0.08(+0.98%) |
May 26, 2016 | 8.530 | 8.530 | 8.465 | 8.484 | 14,921 | -0.01(-0.11%) |
May 25, 2016 | 8.447 | 8.502 | 8.447 | 8.493 | 7,830 | +0.05(+0.55%) |
May 24, 2016 | 8.373 | 8.502 | 8.373 | 8.447 | 19,046 | +0.07(+0.88%) |
May 23, 2016 | 8.354 | 8.493 | 8.318 | 8.373 | 16,816 | -0.02(-0.22%) |
May 20, 2016 | 8.291 | 8.410 | 8.291 | 8.391 | 10,466 | +0.16(+2.00%) |
May 19, 2016 | 8.227 | 8.273 | 8.090 | 8.227 | 25,099 | -0.12(-1.42%) |
May 18, 2016 | 8.273 | 8.410 | 8.209 | 8.346 | 40,578 | +0.10(+1.22%) |
May 17, 2016 | 8.428 | 8.528 | 8.227 | 8.245 | 37,281 | -0.26(-3.01%) |
May 16, 2016 | 8.254 | 8.542 | 8.254 | 8.501 | 25,242 | +0.27(+3.22%) |
May 13, 2016 | 7.843 | 8.364 | 7.843 | 8.236 | 22,857 | +0.38(+4.89%) |
May 12, 2016 | 8.072 | 8.327 | 7.843 | 7.852 | 7,511 | -0.12(-1.49%) |
May 11, 2016 | 7.806 | 8.154 | 7.770 | 7.971 | 20,179 | -0.46(-5.42%) |
May 10, 2016 | 8.437 | 8.757 | 8.277 | 8.428 | 24,042 | -0.04(-0.43%) |
May 09, 2016 | 8.556 | 8.812 | 8.428 | 8.465 | 13,973 | -0.08(-0.96%) |
May 06, 2016 | 8.227 | 8.684 | 8.227 | 8.547 | 19,456 | +0.18(+2.19%) |
May 05, 2016 | 8.593 | 8.593 | 8.364 | 8.364 | 12,547 | -0.05(-0.54%) |
May 04, 2016 | 8.373 | 8.730 | 8.373 | 8.410 | 8,356 | -0.03(-0.32%) |
May 03, 2016 | 8.327 | 8.510 | 8.153 | 8.437 | 20,003 | +0.07(+0.87%) |
May 02, 2016 | 8.721 | 8.721 | 8.250 | 8.364 | 7,825 | -0.39(-4.49%) |
Apr 29, 2016 | 8.986 | 9.004 | 8.675 | 8.757 | 12,585 | -0.27(-3.04%) |
Apr 28, 2016 | 9.168 | 9.220 | 8.935 | 9.031 | 32,556 | -0.18(-1.98%) |
Apr 27, 2016 | 9.461 | 9.602 | 9.147 | 9.214 | 15,163 | -0.25(-2.61%) |
Apr 26, 2016 | 9.671 | 9.671 | 9.397 | 9.461 | 29,712 | -0.23(-2.36%) |
Apr 25, 2016 | 9.598 | 9.891 | 9.520 | 9.689 | 12,536 | +0.09(+0.95%) |
Apr 22, 2016 | 9.625 | 9.662 | 9.441 | 9.598 | 17,587 | +0.03(+0.29%) |
Apr 21, 2016 | 9.443 | 9.580 | 9.141 | 9.571 | 19,179 | +0.16(+1.65%) |
Apr 20, 2016 | 9.196 | 9.488 | 9.196 | 9.415 | 25,918 | +0.22(+2.39%) |
Apr 19, 2016 | 9.123 | 9.296 | 9.086 | 9.196 | 8,211 | +0.15(+1.62%) |
Apr 18, 2016 | 8.894 | 9.260 | 8.894 | 9.050 | 13,629 | +0.15(+1.64%) |
Apr 15, 2016 | 8.739 | 9.150 | 8.666 | 8.903 | 28,198 | +0.12(+1.35%) |
Apr 14, 2016 | 8.501 | 8.867 | 8.501 | 8.784 | 21,277 | +0.32(+3.78%) |
Apr 13, 2016 | 8.254 | 8.529 | 8.254 | 8.465 | 17,424 | +0.22(+2.66%) |
Apr 12, 2016 | 8.269 | 8.291 | 8.236 | 8.245 | 15,714 | +0.03(+0.33%) |
Apr 11, 2016 | 8.373 | 8.474 | 8.218 | 8.218 | 18,398 | -0.06(-0.77%) |
Apr 08, 2016 | 8.291 | 8.327 | 8.236 | 8.282 | 6,375 | +0.02(+0.22%) |
Apr 07, 2016 | 8.263 | 8.300 | 8.209 | 8.263 | 6,380 | +0.00(+0.00%) |
Apr 06, 2016 | 8.199 | 8.382 | 8.167 | 8.263 | 6,700 | +0.10(+1.23%) |
Apr 05, 2016 | 8.419 | 8.428 | 8.163 | 8.163 | 15,563 | -0.35(-4.08%) |
Apr 04, 2016 | 8.666 | 8.666 | 8.501 | 8.510 | 16,945 | -0.11(-1.27%) |
Apr 01, 2016 | 8.647 | 8.666 | 8.465 | 8.620 | 10,032 | -0.16(-1.77%) |
Mar 31, 2016 | 9.022 | 9.022 | 8.775 | 8.775 | 19,288 | -0.27(-2.93%) |
Mar 30, 2016 | 9.059 | 9.196 | 9.004 | 9.040 | 29,171 | +0.04(+0.41%) |
Mar 29, 2016 | 8.565 | 9.050 | 8.565 | 9.004 | 27,544 | +0.49(+5.80%) |
Mar 28, 2016 | 8.291 | 8.647 | 8.273 | 8.510 | 15,013 | +0.27(+3.33%) |
Mar 24, 2016 | 8.017 | 8.236 | 8.236 | 8.236 | 9,517 | +0.23(+2.85%) |
Mar 23, 2016 | 7.989 | 8.126 | 7.969 | 8.008 | 29,369 | +0.03(+0.34%) |
Mar 22, 2016 | 8.090 | 8.099 | 7.953 | 7.980 | 16,476 | -0.13(-1.58%) |
Mar 21, 2016 | 8.090 | 8.227 | 7.918 | 8.108 | 17,162 | +0.07(+0.91%) |
Mar 18, 2016 | 8.209 | 8.309 | 7.953 | 8.035 | 53,053 | -0.12(-1.46%) |
Mar 17, 2016 | 7.962 | 8.177 | 7.962 | 8.154 | 11,076 | -0.06(-0.78%) |
Mar 16, 2016 | 8.227 | 8.391 | 8.090 | 8.218 | 17,736 | -0.02(-0.22%) |
Mar 15, 2016 | 8.236 | 8.282 | 7.816 | 8.236 | 12,670 | +0.00(+0.00%) |
Mar 14, 2016 | 8.401 | 8.401 | 8.236 | 8.236 | 11,454 | -0.21(-2.49%) |
Mar 11, 2016 | 8.245 | 8.455 | 8.245 | 8.446 | 11,636 | +0.23(+2.78%) |
Mar 10, 2016 | 8.236 | 8.300 | 8.209 | 8.218 | 14,054 | -0.05(-0.55%) |
Mar 09, 2016 | 8.181 | 8.529 | 8.135 | 8.263 | 23,848 | +0.12(+1.46%) |
Mar 08, 2016 | 8.235 | 8.425 | 8.136 | 8.145 | 30,864 | -0.36(-4.25%) |
Mar 07, 2016 | 8.199 | 8.759 | 8.190 | 8.506 | 38,425 | +0.32(+3.86%) |
Mar 04, 2016 | 7.910 | 8.233 | 7.910 | 8.190 | 21,737 | +0.26(+3.31%) |
Mar 03, 2016 | 7.729 | 7.946 | 7.711 | 7.928 | 18,682 | +0.20(+2.57%) |
Mar 02, 2016 | 7.548 | 7.738 | 7.528 | 7.729 | 11,028 | +0.13(+1.66%) |