Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.981 | 8.995 | 8.868 | 8.882 | 55,581 | +0.01(+0.08%) |
May 30, 2017 | 8.946 | 8.974 | 8.868 | 8.875 | 48,139 | -0.01(-0.16%) |
May 26, 2017 | 8.860 | 8.960 | 8.846 | 8.889 | 27,124 | -0.01(-0.16%) |
May 25, 2017 | 8.882 | 8.960 | 8.768 | 8.903 | 72,788 | +0.00(+0.00%) |
May 24, 2017 | 8.846 | 8.974 | 8.846 | 8.903 | 62,505 | +0.09(+1.05%) |
May 23, 2017 | 8.818 | 8.903 | 8.811 | 8.811 | 17,480 | +0.04(+0.41%) |
May 22, 2017 | 8.761 | 8.819 | 8.761 | 8.775 | 7,510 | -0.01(-0.09%) |
May 19, 2017 | 8.790 | 8.825 | 8.754 | 8.783 | 24,256 | +0.00(+0.00%) |
May 18, 2017 | 8.797 | 8.825 | 8.754 | 8.783 | 46,075 | +0.06(+0.65%) |
May 17, 2017 | 8.695 | 8.783 | 8.669 | 8.726 | 98,390 | +0.06(+0.65%) |
May 16, 2017 | 8.733 | 8.733 | 8.655 | 8.669 | 35,538 | -0.04(-0.49%) |
May 15, 2017 | 8.662 | 8.733 | 8.662 | 8.712 | 45,420 | +0.02(+0.24%) |
May 12, 2017 | 8.676 | 8.733 | 8.641 | 8.690 | 67,606 | +0.04(+0.49%) |
May 11, 2017 | 8.662 | 8.690 | 8.634 | 8.648 | 76,068 | -0.06(-0.72%) |
May 10, 2017 | 8.818 | 8.818 | 8.662 | 8.711 | 35,394 | -0.06(-0.65%) |
May 09, 2017 | 8.903 | 9.002 | 8.705 | 8.768 | 122,280 | -0.13(-1.51%) |
May 08, 2017 | 8.903 | 8.945 | 8.705 | 8.903 | 99,771 | -0.06(-0.63%) |
May 05, 2017 | 8.840 | 8.959 | 8.840 | 8.959 | 67,711 | +0.10(+1.11%) |
May 04, 2017 | 8.840 | 8.889 | 8.748 | 8.861 | 46,106 | -0.03(-0.32%) |
May 03, 2017 | 8.684 | 8.909 | 8.677 | 8.889 | 91,999 | +0.19(+2.19%) |
May 02, 2017 | 8.522 | 8.758 | 8.522 | 8.698 | 42,476 | +0.17(+1.99%) |
May 01, 2017 | 8.614 | 8.621 | 8.501 | 8.529 | 72,011 | -0.02(-0.25%) |
Apr 28, 2017 | 8.508 | 8.607 | 8.508 | 8.550 | 31,876 | +0.04(+0.41%) |
Apr 27, 2017 | 8.593 | 8.600 | 8.515 | 8.515 | 39,906 | -0.05(-0.58%) |
Apr 26, 2017 | 8.501 | 8.564 | 8.494 | 8.564 | 23,563 | +0.05(+0.58%) |
Apr 25, 2017 | 8.522 | 8.543 | 8.494 | 8.515 | 84,047 | -0.01(-0.08%) |
Apr 24, 2017 | 8.557 | 8.579 | 8.515 | 8.522 | 33,916 | -0.06(-0.74%) |
Apr 21, 2017 | 8.600 | 8.607 | 8.571 | 8.586 | 49,782 | +0.04(+0.41%) |
Apr 20, 2017 | 8.508 | 8.557 | 8.508 | 8.550 | 25,686 | +0.04(+0.41%) |
Apr 19, 2017 | 8.473 | 8.571 | 8.473 | 8.515 | 43,354 | +0.05(+0.58%) |
Apr 18, 2017 | 8.564 | 8.571 | 8.466 | 8.466 | 113,070 | -0.11(-1.32%) |
Apr 17, 2017 | 8.628 | 8.628 | 8.571 | 8.579 | 40,666 | -0.08(-0.90%) |
Apr 13, 2017 | 8.621 | 8.656 | 8.614 | 8.656 | 19,197 | +0.06(+0.74%) |
Apr 12, 2017 | 8.720 | 8.741 | 8.593 | 8.593 | 27,921 | -0.15(-1.69%) |
Apr 11, 2017 | 8.487 | 8.783 | 8.487 | 8.741 | 64,978 | +0.25(+2.99%) |
Apr 10, 2017 | 8.515 | 8.606 | 8.487 | 8.487 | 33,134 | +0.05(+0.58%) |
Apr 07, 2017 | 8.452 | 8.494 | 8.424 | 8.438 | 69,783 | +0.06(+0.68%) |
Apr 06, 2017 | 8.374 | 8.396 | 8.360 | 8.381 | 52,271 | -0.03(-0.34%) |
Apr 05, 2017 | 8.346 | 8.417 | 8.325 | 8.410 | 87,247 | +0.07(+0.84%) |
Apr 04, 2017 | 8.290 | 8.353 | 8.290 | 8.339 | 60,736 | +0.06(+0.76%) |
Apr 03, 2017 | 8.290 | 8.346 | 8.269 | 8.276 | 41,561 | +0.01(+0.08%) |
Mar 31, 2017 | 8.269 | 8.294 | 8.248 | 8.269 | 27,096 | +0.01(+0.08%) |
Mar 30, 2017 | 8.283 | 8.362 | 8.248 | 8.262 | 58,565 | +0.05(+0.60%) |
Mar 29, 2017 | 8.199 | 8.247 | 8.199 | 8.213 | 40,868 | +0.01(+0.17%) |
Mar 28, 2017 | 8.241 | 8.297 | 8.199 | 8.199 | 57,660 | -0.04(-0.51%) |
Mar 27, 2017 | 8.255 | 8.262 | 8.199 | 8.241 | 72,034 | +0.04(+0.51%) |
Mar 24, 2017 | 8.178 | 8.213 | 8.171 | 8.199 | 34,282 | +0.01(+0.09%) |
Mar 23, 2017 | 8.241 | 8.264 | 8.185 | 8.192 | 61,857 | -0.04(-0.43%) |
Mar 22, 2017 | 8.227 | 8.240 | 8.179 | 8.227 | 44,876 | +0.04(+0.43%) |
Mar 21, 2017 | 8.199 | 8.234 | 8.185 | 8.192 | 48,242 | -0.01(-0.17%) |
Mar 20, 2017 | 8.178 | 8.241 | 8.178 | 8.206 | 46,929 | -0.01(-0.09%) |
Mar 17, 2017 | 8.164 | 8.199 | 8.164 | 8.213 | 15,275 | +0.06(+0.78%) |
Mar 16, 2017 | 8.171 | 8.206 | 8.143 | 8.150 | 30,987 | -0.04(-0.43%) |
Mar 15, 2017 | 8.143 | 8.199 | 8.130 | 8.185 | 82,922 | +0.06(+0.69%) |
Mar 14, 2017 | 8.122 | 8.164 | 8.101 | 8.129 | 65,967 | -0.01(-0.09%) |
Mar 13, 2017 | 8.150 | 8.234 | 8.108 | 8.136 | 89,242 | -0.03(-0.34%) |
Mar 10, 2017 | 8.108 | 8.185 | 8.108 | 8.164 | 37,887 | +0.06(+0.69%) |
Mar 09, 2017 | 8.206 | 8.213 | 8.101 | 8.108 | 122,792 | -0.13(-1.53%) |
Mar 08, 2017 | 8.220 | 8.269 | 8.206 | 8.234 | 83,268 | -0.04(-0.51%) |
Mar 07, 2017 | 8.311 | 8.311 | 8.234 | 8.276 | 44,779 | -0.01(-0.08%) |
Mar 06, 2017 | 8.304 | 8.339 | 8.248 | 8.283 | 34,264 | -0.06(-0.67%) |
Mar 03, 2017 | 8.227 | 8.343 | 8.206 | 8.339 | 74,990 | +0.12(+1.44%) |
Mar 02, 2017 | 8.171 | 8.234 | 8.150 | 8.220 | 65,314 | +0.06(+0.68%) |