Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.518 | 8.598 | 8.479 | 8.479 | 189,622 | -0.04(-0.47%) |
May 30, 2017 | 8.583 | 8.588 | 8.503 | 8.518 | 96,143 | -0.07(-0.81%) |
May 26, 2017 | 8.548 | 8.588 | 8.503 | 8.588 | 310,242 | +0.04(+0.53%) |
May 25, 2017 | 8.548 | 8.563 | 8.508 | 8.543 | 186,555 | +0.03(+0.41%) |
May 24, 2017 | 8.469 | 8.508 | 8.454 | 8.508 | 142,854 | +0.04(+0.53%) |
May 23, 2017 | 8.419 | 8.474 | 8.384 | 8.464 | 260,617 | +0.08(+1.01%) |
May 22, 2017 | 8.384 | 8.393 | 8.324 | 8.379 | 273,690 | +0.04(+0.48%) |
May 19, 2017 | 8.259 | 8.369 | 8.249 | 8.339 | 232,989 | +0.05(+0.66%) |
May 18, 2017 | 8.284 | 8.339 | 8.249 | 8.284 | 171,768 | -0.02(-0.30%) |
May 17, 2017 | 8.404 | 8.413 | 8.299 | 8.309 | 195,799 | -0.10(-1.19%) |
May 16, 2017 | 8.379 | 8.409 | 8.377 | 8.409 | 146,714 | +0.03(+0.36%) |
May 15, 2017 | 8.404 | 8.449 | 8.369 | 8.379 | 147,106 | -0.01(-0.06%) |
May 12, 2017 | 8.344 | 8.419 | 8.340 | 8.384 | 164,341 | +0.04(+0.54%) |
May 11, 2017 | 8.394 | 8.429 | 8.339 | 8.339 | 148,747 | -0.06(-0.71%) |
May 10, 2017 | 8.369 | 8.414 | 8.369 | 8.399 | 121,073 | +0.02(+0.24%) |
May 09, 2017 | 8.344 | 8.399 | 8.344 | 8.379 | 169,050 | +0.04(+0.48%) |
May 08, 2017 | 8.324 | 8.409 | 8.310 | 8.339 | 198,696 | +0.03(+0.36%) |
May 05, 2017 | 8.284 | 8.329 | 8.254 | 8.309 | 162,702 | +0.02(+0.30%) |
May 04, 2017 | 8.374 | 8.374 | 8.219 | 8.284 | 227,002 | -0.08(-0.95%) |
May 03, 2017 | 8.384 | 8.384 | 8.339 | 8.364 | 221,774 | -0.02(-0.30%) |
May 02, 2017 | 8.419 | 8.439 | 8.374 | 8.389 | 228,192 | -0.03(-0.36%) |
May 01, 2017 | 8.409 | 8.434 | 8.384 | 8.419 | 185,824 | +0.00(+0.06%) |
Apr 28, 2017 | 8.394 | 8.444 | 8.389 | 8.414 | 142,919 | +0.00(+0.00%) |
Apr 27, 2017 | 8.419 | 8.439 | 8.374 | 8.414 | 205,473 | +0.01(+0.18%) |
Apr 26, 2017 | 8.449 | 8.449 | 8.389 | 8.399 | 225,538 | -0.04(-0.47%) |
Apr 25, 2017 | 8.374 | 8.444 | 8.374 | 8.439 | 328,571 | +0.07(+0.89%) |
Apr 24, 2017 | 8.354 | 8.409 | 8.344 | 8.364 | 258,709 | +0.04(+0.54%) |
Apr 21, 2017 | 8.334 | 8.334 | 8.295 | 8.319 | 175,143 | +0.00(+0.00%) |
Apr 20, 2017 | 8.334 | 8.354 | 8.274 | 8.319 | 299,621 | -0.00(-0.06%) |
Apr 19, 2017 | 8.364 | 8.364 | 8.289 | 8.324 | 372,084 | -0.02(-0.24%) |
Apr 18, 2017 | 8.359 | 8.359 | 8.314 | 8.344 | 236,807 | +0.02(+0.24%) |
Apr 17, 2017 | 8.364 | 8.364 | 8.309 | 8.324 | 229,296 | -0.00(-0.06%) |
Apr 13, 2017 | 8.319 | 8.369 | 8.308 | 8.329 | 179,027 | +0.00(+0.00%) |
Apr 12, 2017 | 8.334 | 8.364 | 8.299 | 8.329 | 226,294 | +0.00(+0.00%) |
Apr 11, 2017 | 8.309 | 8.339 | 8.274 | 8.329 | 206,763 | +0.03(+0.36%) |
Apr 10, 2017 | 8.224 | 8.299 | 8.224 | 8.299 | 405,061 | +0.09(+1.09%) |
Apr 07, 2017 | 8.219 | 8.254 | 8.197 | 8.209 | 322,955 | +0.03(+0.37%) |
Apr 06, 2017 | 8.214 | 8.214 | 8.174 | 8.179 | 209,721 | +0.00(+0.00%) |
Apr 05, 2017 | 8.229 | 8.229 | 8.164 | 8.179 | 364,017 | +0.00(+0.00%) |
Apr 04, 2017 | 8.140 | 8.209 | 8.120 | 8.179 | 266,923 | +0.00(+0.06%) |
Apr 03, 2017 | 8.100 | 8.209 | 8.084 | 8.174 | 300,778 | +0.07(+0.86%) |
Mar 31, 2017 | 8.125 | 8.269 | 8.075 | 8.105 | 472,387 | +0.03(+0.37%) |
Mar 30, 2017 | 8.080 | 8.090 | 8.045 | 8.075 | 155,793 | +0.01(+0.19%) |
Mar 29, 2017 | 8.080 | 8.085 | 8.005 | 8.060 | 184,253 | +0.00(+0.00%) |
Mar 28, 2017 | 8.040 | 8.070 | 8.005 | 8.060 | 172,029 | +0.03(+0.43%) |
Mar 27, 2017 | 7.980 | 8.025 | 7.960 | 8.025 | 156,503 | +0.02(+0.31%) |
Mar 24, 2017 | 8.025 | 8.050 | 7.970 | 8.000 | 149,076 | +0.00(+0.06%) |
Mar 23, 2017 | 7.985 | 7.995 | 7.950 | 7.995 | 267,059 | +0.02(+0.25%) |
Mar 22, 2017 | 7.950 | 7.995 | 7.880 | 7.975 | 175,540 | +0.03(+0.44%) |
Mar 21, 2017 | 7.945 | 8.005 | 7.895 | 7.940 | 373,645 | +0.02(+0.25%) |
Mar 20, 2017 | 8.015 | 8.015 | 7.895 | 7.920 | 237,130 | -0.07(-0.87%) |
Mar 17, 2017 | 7.975 | 8.015 | 7.963 | 7.990 | 210,014 | +0.02(+0.31%) |
Mar 16, 2017 | 7.960 | 7.970 | 7.905 | 7.965 | 170,866 | +0.04(+0.50%) |
Mar 15, 2017 | 7.826 | 7.940 | 7.826 | 7.925 | 214,626 | +0.09(+1.15%) |
Mar 14, 2017 | 7.895 | 7.895 | 7.826 | 7.836 | 154,180 | -0.13(-1.63%) |
Mar 13, 2017 | 7.900 | 7.965 | 7.851 | 7.965 | 184,899 | +0.11(+1.46%) |
Mar 10, 2017 | 7.880 | 7.894 | 7.826 | 7.850 | 159,927 | +0.03(+0.37%) |
Mar 09, 2017 | 7.880 | 7.924 | 7.807 | 7.821 | 298,381 | -0.14(-1.78%) |
Mar 08, 2017 | 8.133 | 8.133 | 7.948 | 7.963 | 233,772 | -0.16(-1.98%) |
Mar 07, 2017 | 8.133 | 8.153 | 8.094 | 8.124 | 179,978 | +0.02(+0.24%) |
Mar 06, 2017 | 8.158 | 8.158 | 8.065 | 8.104 | 238,148 | -0.05(-0.66%) |
Mar 03, 2017 | 8.138 | 8.172 | 8.119 | 8.158 | 178,746 | +0.02(+0.30%) |
Mar 02, 2017 | 8.138 | 8.143 | 8.082 | 8.133 | 221,149 | +0.03(+0.36%) |