Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.875 | 8.986 | 8.854 | 8.986 | 23,517 | +0.22(+2.54%) |
May 27, 2016 | 8.763 | 8.763 | 8.763 | 8.763 | 9,981 | +0.05(+0.60%) |
May 26, 2016 | 8.711 | 8.711 | 8.704 | 8.711 | 2,091 | -0.01(-0.17%) |
May 25, 2016 | 8.660 | 8.756 | 8.660 | 8.726 | 3,911 | +0.13(+1.47%) |
May 24, 2016 | 8.526 | 8.623 | 8.526 | 8.600 | 6,735 | +0.15(+1.75%) |
May 23, 2016 | 8.452 | 8.496 | 8.452 | 8.452 | 20,153 | +0.00(+0.00%) |
May 20, 2016 | 8.422 | 8.489 | 8.422 | 8.452 | 42,634 | +0.14(+1.69%) |
May 19, 2016 | 8.304 | 8.311 | 8.267 | 8.311 | 21,348 | -0.01(-0.18%) |
May 18, 2016 | 8.393 | 8.459 | 8.326 | 8.326 | 7,712 | -0.05(-0.62%) |
May 17, 2016 | 8.459 | 8.459 | 8.363 | 8.378 | 28,094 | -0.09(-1.05%) |
May 16, 2016 | 8.393 | 8.489 | 8.393 | 8.467 | 14,982 | +0.16(+1.87%) |
May 13, 2016 | 8.422 | 8.422 | 8.289 | 8.311 | 30,520 | -0.19(-2.27%) |
May 12, 2016 | 8.526 | 8.543 | 8.504 | 8.504 | 4,606 | -0.08(-0.95%) |
May 11, 2016 | 8.593 | 8.623 | 8.563 | 8.585 | 4,235 | -0.09(-1.03%) |
May 10, 2016 | 8.563 | 8.674 | 8.563 | 8.674 | 2,178 | +0.13(+1.47%) |
May 09, 2016 | 8.608 | 8.608 | 8.541 | 8.548 | 11,170 | -0.16(-1.87%) |
May 06, 2016 | 8.623 | 8.719 | 8.623 | 8.711 | 5,272 | -0.02(-0.25%) |
May 05, 2016 | 8.786 | 8.786 | 8.711 | 8.734 | 25,826 | +0.01(+0.17%) |
May 04, 2016 | 8.723 | 8.726 | 8.711 | 8.719 | 3,761 | -0.08(-0.93%) |
May 03, 2016 | 8.875 | 8.919 | 8.800 | 8.800 | 14,483 | -0.24(-2.70%) |
May 02, 2016 | 9.067 | 9.067 | 9.023 | 9.045 | 6,959 | -0.04(-0.49%) |
Apr 29, 2016 | 9.112 | 9.112 | 9.005 | 9.090 | 21,642 | -0.09(-1.01%) |
Apr 28, 2016 | 9.230 | 9.275 | 9.171 | 9.182 | 32,889 | -0.11(-1.16%) |
Apr 27, 2016 | 9.171 | 9.297 | 9.171 | 9.290 | 8,370 | +0.07(+0.80%) |
Apr 26, 2016 | 9.245 | 9.245 | 9.193 | 9.216 | 3,227 | +0.00(+0.00%) |
Apr 25, 2016 | 9.230 | 9.238 | 9.164 | 9.216 | 8,227 | -0.05(-0.56%) |
Apr 22, 2016 | 9.342 | 9.356 | 9.268 | 9.268 | 12,120 | -0.04(-0.48%) |
Apr 21, 2016 | 9.334 | 9.379 | 9.312 | 9.312 | 24,080 | -0.13(-1.41%) |
Apr 20, 2016 | 9.388 | 9.475 | 9.379 | 9.445 | 7,078 | -0.07(-0.70%) |
Apr 19, 2016 | 9.408 | 9.512 | 9.408 | 9.512 | 4,633 | +0.11(+1.18%) |
Apr 18, 2016 | 9.312 | 9.416 | 9.312 | 9.401 | 15,292 | +0.03(+0.32%) |
Apr 15, 2016 | 9.401 | 9.423 | 9.342 | 9.371 | 26,478 | -0.07(-0.78%) |
Apr 14, 2016 | 9.423 | 9.483 | 9.423 | 9.445 | 15,940 | -0.01(-0.16%) |
Apr 13, 2016 | 9.423 | 9.475 | 9.394 | 9.460 | 11,266 | +0.30(+3.32%) |
Apr 12, 2016 | 9.067 | 9.201 | 9.015 | 9.156 | 26,491 | +0.10(+1.15%) |
Apr 11, 2016 | 9.119 | 9.156 | 9.038 | 9.053 | 4,355 | +0.10(+1.16%) |
Apr 08, 2016 | 8.986 | 9.038 | 8.897 | 8.949 | 54,933 | +0.14(+1.60%) |
Apr 07, 2016 | 8.860 | 8.860 | 8.763 | 8.808 | 3,454 | -0.21(-2.38%) |
Apr 06, 2016 | 8.889 | 9.045 | 8.889 | 9.023 | 6,459 | +0.14(+1.59%) |
Apr 05, 2016 | 8.941 | 8.978 | 8.882 | 8.882 | 3,958 | -0.19(-2.04%) |
Apr 04, 2016 | 9.201 | 9.201 | 9.045 | 9.067 | 25,877 | -0.12(-1.29%) |
Apr 01, 2016 | 9.060 | 9.193 | 9.060 | 9.186 | 15,651 | -0.06(-0.64%) |
Mar 31, 2016 | 9.297 | 9.320 | 9.238 | 9.245 | 13,839 | -0.11(-1.19%) |
Mar 30, 2016 | 9.394 | 9.420 | 9.349 | 9.356 | 13,819 | +0.16(+1.69%) |
Mar 29, 2016 | 9.045 | 9.201 | 9.038 | 9.201 | 2,980 | +0.13(+1.39%) |
Mar 28, 2016 | 9.038 | 9.112 | 9.038 | 9.075 | 29,075 | +0.07(+0.74%) |
Mar 24, 2016 | 8.934 | 9.008 | 9.008 | 9.008 | 24,143 | -0.11(-1.22%) |
Mar 23, 2016 | 9.149 | 9.156 | 9.119 | 9.119 | 5,880 | -0.18(-1.91%) |
Mar 22, 2016 | 9.260 | 9.297 | 9.245 | 9.297 | 6,913 | -0.08(-0.87%) |
Mar 21, 2016 | 9.268 | 9.422 | 9.268 | 9.379 | 12,860 | +0.09(+0.96%) |
Mar 18, 2016 | 9.260 | 9.342 | 9.260 | 9.290 | 3,671 | +0.10(+1.13%) |
Mar 17, 2016 | 9.112 | 9.193 | 9.104 | 9.186 | 4,526 | +0.07(+0.73%) |
Mar 16, 2016 | 8.956 | 9.119 | 8.919 | 9.119 | 5,454 | +0.10(+1.07%) |
Mar 15, 2016 | 8.934 | 9.023 | 8.934 | 9.023 | 13,139 | -0.04(-0.41%) |
Mar 14, 2016 | 9.038 | 9.118 | 9.023 | 9.060 | 4,161 | +0.04(+0.49%) |
Mar 11, 2016 | 8.898 | 9.023 | 8.898 | 9.015 | 2,581 | +0.32(+3.67%) |
Mar 10, 2016 | 8.830 | 8.852 | 8.652 | 8.697 | 11,128 | -0.10(-1.10%) |
Mar 09, 2016 | 8.789 | 8.860 | 8.786 | 8.793 | 7,868 | -0.03(-0.37%) |
Mar 08, 2016 | 8.823 | 8.830 | 8.778 | 8.826 | 16,779 | -0.18(-2.02%) |
Mar 07, 2016 | 8.926 | 9.053 | 8.926 | 9.008 | 13,759 | -0.04(-0.49%) |
Mar 04, 2016 | 8.949 | 9.090 | 8.912 | 9.053 | 10,447 | +0.27(+3.13%) |
Mar 03, 2016 | 8.719 | 8.823 | 8.711 | 8.778 | 21,025 | +0.02(+0.25%) |
Mar 02, 2016 | 8.711 | 8.762 | 8.704 | 8.756 | 4,766 | +0.23(+2.70%) |