Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.878 | 8.878 | 8.849 | 8.849 | 588 | -0.08(-0.93%) |
May 30, 2017 | 8.913 | 8.951 | 8.913 | 8.932 | 1,197 | -0.05(-0.53%) |
May 26, 2017 | 8.961 | 8.989 | 8.961 | 8.980 | 4,564 | +0.02(+0.21%) |
May 25, 2017 | 9.028 | 9.037 | 8.961 | 8.961 | 5,963 | -0.04(-0.46%) |
May 24, 2017 | 9.009 | 9.009 | 8.970 | 9.002 | 1,902 | +0.04(+0.43%) |
May 23, 2017 | 8.970 | 8.970 | 8.949 | 8.963 | 930 | -0.02(-0.18%) |
May 22, 2017 | 8.989 | 8.989 | 8.942 | 8.980 | 18,348 | -0.01(-0.11%) |
May 19, 2017 | 8.846 | 8.989 | 8.846 | 8.989 | 4,497 | +0.23(+2.68%) |
May 18, 2017 | 8.740 | 8.779 | 8.740 | 8.755 | 2,349 | -0.04(-0.47%) |
May 17, 2017 | 8.827 | 8.856 | 8.797 | 8.797 | 11,793 | -0.07(-0.77%) |
May 16, 2017 | 8.879 | 8.903 | 8.856 | 8.865 | 11,755 | +0.01(+0.11%) |
May 15, 2017 | 8.779 | 8.875 | 8.779 | 8.856 | 4,386 | +0.15(+1.69%) |
May 12, 2017 | 8.722 | 8.750 | 8.708 | 8.708 | 2,170 | -0.03(-0.37%) |
May 11, 2017 | 8.741 | 8.745 | 8.731 | 8.741 | 15,570 | +0.00(+0.00%) |
May 10, 2017 | 8.740 | 8.740 | 8.740 | 8.740 | 1,592 | -0.03(-0.38%) |
May 09, 2017 | 8.779 | 8.789 | 8.771 | 8.774 | 2,629 | -0.01(-0.06%) |
May 08, 2017 | 8.827 | 8.827 | 8.751 | 8.779 | 662 | -0.05(-0.54%) |
May 05, 2017 | 8.674 | 8.827 | 8.674 | 8.827 | 38,657 | +0.13(+1.54%) |
May 04, 2017 | 8.636 | 8.693 | 8.636 | 8.693 | 443 | +0.02(+0.27%) |
May 03, 2017 | 8.638 | 8.669 | 8.638 | 8.669 | 326 | -0.11(-1.25%) |
May 02, 2017 | 8.798 | 8.799 | 8.770 | 8.779 | 1,124 | -0.08(-0.92%) |
May 01, 2017 | 8.712 | 8.902 | 8.712 | 8.860 | 2,036 | -0.02(-0.23%) |
Apr 28, 2017 | 8.884 | 8.903 | 8.875 | 8.880 | 1,461 | -0.01(-0.15%) |
Apr 27, 2017 | 8.947 | 8.947 | 8.865 | 8.894 | 4,172 | +0.06(+0.70%) |
Apr 26, 2017 | 8.836 | 8.836 | 8.809 | 8.832 | 2,210 | -0.06(-0.71%) |
Apr 25, 2017 | 8.827 | 8.895 | 8.821 | 8.895 | 11,482 | +0.14(+1.59%) |
Apr 24, 2017 | 8.755 | 8.788 | 8.750 | 8.755 | 1,418 | +0.14(+1.67%) |
Apr 21, 2017 | 8.639 | 8.639 | 8.612 | 8.612 | 557 | -0.03(-0.40%) |
Apr 20, 2017 | 8.636 | 8.664 | 8.629 | 8.646 | 3,313 | +0.04(+0.46%) |
Apr 19, 2017 | 8.674 | 8.676 | 8.607 | 8.607 | 5,032 | -0.07(-0.83%) |
Apr 18, 2017 | 8.693 | 8.693 | 8.679 | 8.679 | 481 | -0.09(-1.04%) |
Apr 17, 2017 | 8.712 | 8.788 | 8.712 | 8.769 | 3,058 | -0.01(-0.15%) |
Apr 13, 2017 | 8.789 | 8.811 | 8.783 | 8.783 | 1,359 | -0.03(-0.37%) |
Apr 12, 2017 | 8.836 | 8.856 | 8.789 | 8.815 | 13,327 | -0.03(-0.30%) |
Apr 11, 2017 | 8.846 | 8.846 | 8.810 | 8.841 | 5,543 | +0.01(+0.16%) |
Apr 10, 2017 | 8.827 | 8.835 | 8.817 | 8.827 | 14,344 | +0.01(+0.11%) |
Apr 07, 2017 | 8.873 | 8.879 | 8.817 | 8.817 | 6,620 | -0.01(-0.11%) |
Apr 06, 2017 | 8.836 | 8.913 | 8.827 | 8.827 | 3,336 | +0.02(+0.22%) |
Apr 05, 2017 | 8.846 | 8.881 | 8.808 | 8.808 | 2,195 | -0.00(-0.05%) |
Apr 04, 2017 | 8.779 | 8.813 | 8.779 | 8.813 | 711 | -0.05(-0.59%) |
Apr 03, 2017 | 8.884 | 8.913 | 8.846 | 8.865 | 5,718 | -0.03(-0.33%) |
Mar 31, 2017 | 8.980 | 8.980 | 8.894 | 8.894 | 2,405 | +0.00(+0.00%) |
Mar 30, 2017 | 8.927 | 8.927 | 8.894 | 8.894 | 1,361 | +0.00(+0.00%) |
Mar 29, 2017 | 8.922 | 8.922 | 8.894 | 8.894 | 3,021 | +0.03(+0.32%) |
Mar 28, 2017 | 8.798 | 8.885 | 8.798 | 8.865 | 1,806 | +0.07(+0.76%) |
Mar 27, 2017 | 8.797 | 8.798 | 8.779 | 8.798 | 1,314 | -0.01(-0.11%) |
Mar 24, 2017 | 8.817 | 8.827 | 8.806 | 8.808 | 4,491 | -0.02(-0.22%) |
Mar 23, 2017 | 8.798 | 8.827 | 8.798 | 8.827 | 44,425 | +0.04(+0.44%) |
Mar 22, 2017 | 8.760 | 8.789 | 8.760 | 8.789 | 1,130 | -0.01(-0.11%) |
Mar 21, 2017 | 8.894 | 8.894 | 8.769 | 8.798 | 5,991 | -0.06(-0.67%) |
Mar 20, 2017 | 8.846 | 8.905 | 8.838 | 8.858 | 2,317 | -0.03(-0.30%) |
Mar 16, 2017 | 8.884 | 2 | +0.06(+0.65%) | |||
Mar 15, 2017 | 8.712 | 8.845 | 8.712 | 8.827 | 5,292 | +0.11(+1.32%) |
Mar 14, 2017 | 8.712 | 8.712 | 8.712 | 8.712 | 951 | -0.10(-1.08%) |
Mar 13, 2017 | 8.808 | 8.808 | 8.779 | 8.807 | 2,184 | +0.05(+0.54%) |
Mar 10, 2017 | 8.798 | 8.798 | 8.760 | 8.760 | 2,448 | +0.03(+0.33%) |
Mar 09, 2017 | 8.757 | 8.855 | 8.703 | 8.731 | 3,838 | +0.05(+0.55%) |
Mar 08, 2017 | 8.760 | 8.760 | 8.683 | 8.683 | 11,609 | -0.08(-0.87%) |
Mar 07, 2017 | 8.750 | 8.816 | 8.750 | 8.760 | 12,495 | -0.02(-0.22%) |
Mar 06, 2017 | 8.779 | 8.798 | 8.760 | 8.779 | 30,403 | -0.03(-0.33%) |
Mar 03, 2017 | 8.798 | 8.808 | 8.798 | 8.808 | 1,097 | -0.03(-0.32%) |
Mar 02, 2017 | 8.894 | 8.922 | 8.836 | 8.836 | 28,154 | -0.06(-0.65%) |