Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.451 | 8.515 | 8.451 | 8.493 | 156,951 | +0.04(+0.50%) |
May 30, 2017 | 8.415 | 8.472 | 8.415 | 8.451 | 206,162 | +0.04(+0.51%) |
May 26, 2017 | 8.423 | 8.465 | 8.408 | 8.408 | 159,678 | -0.01(-0.17%) |
May 25, 2017 | 8.394 | 8.444 | 8.387 | 8.423 | 130,915 | +0.03(+0.34%) |
May 24, 2017 | 8.401 | 8.430 | 8.380 | 8.394 | 136,124 | -0.01(-0.08%) |
May 23, 2017 | 8.401 | 8.430 | 8.380 | 8.401 | 94,207 | +0.00(+0.00%) |
May 22, 2017 | 8.423 | 8.423 | 8.366 | 8.401 | 54,194 | +0.00(+0.00%) |
May 19, 2017 | 8.423 | 8.437 | 8.394 | 8.401 | 68,785 | -0.02(-0.25%) |
May 18, 2017 | 8.423 | 8.451 | 8.401 | 8.423 | 104,925 | +0.00(+0.00%) |
May 17, 2017 | 8.423 | 8.465 | 8.408 | 8.423 | 184,164 | +0.00(+0.00%) |
May 16, 2017 | 8.387 | 8.437 | 8.387 | 8.423 | 109,430 | +0.01(+0.08%) |
May 15, 2017 | 8.415 | 8.451 | 8.387 | 8.415 | 57,819 | -0.01(-0.08%) |
May 12, 2017 | 8.359 | 8.423 | 8.348 | 8.423 | 34,752 | +0.08(+0.93%) |
May 11, 2017 | 8.310 | 8.345 | 8.310 | 8.345 | 103,826 | +0.03(+0.34%) |
May 10, 2017 | 8.373 | 8.373 | 8.317 | 8.317 | 173,969 | -0.08(-0.93%) |
May 09, 2017 | 8.352 | 8.394 | 8.295 | 8.394 | 125,550 | +0.04(+0.51%) |
May 08, 2017 | 8.359 | 8.366 | 8.331 | 8.352 | 57,129 | -0.02(-0.25%) |
May 05, 2017 | 8.352 | 8.408 | 8.352 | 8.373 | 153,929 | +0.02(+0.25%) |
May 04, 2017 | 8.295 | 8.380 | 8.295 | 8.352 | 198,959 | +0.04(+0.42%) |
May 03, 2017 | 8.288 | 8.331 | 8.274 | 8.317 | 80,003 | +0.03(+0.34%) |
May 02, 2017 | 8.281 | 8.288 | 8.267 | 8.288 | 47,351 | +0.01(+0.17%) |
May 01, 2017 | 8.274 | 8.295 | 8.260 | 8.274 | 86,436 | -0.02(-0.26%) |
Apr 28, 2017 | 8.303 | 8.303 | 8.267 | 8.295 | 57,435 | +0.02(+0.26%) |
Apr 27, 2017 | 8.253 | 8.295 | 8.253 | 8.274 | 69,568 | +0.00(+0.00%) |
Apr 26, 2017 | 8.232 | 8.288 | 8.232 | 8.274 | 95,003 | +0.04(+0.43%) |
Apr 25, 2017 | 8.274 | 8.274 | 8.182 | 8.239 | 252,032 | -0.05(-0.60%) |
Apr 24, 2017 | 8.324 | 8.331 | 8.281 | 8.288 | 90,188 | -0.04(-0.51%) |
Apr 21, 2017 | 8.303 | 8.338 | 8.288 | 8.331 | 110,602 | +0.04(+0.51%) |
Apr 20, 2017 | 8.345 | 8.352 | 8.274 | 8.288 | 109,819 | -0.05(-0.59%) |
Apr 19, 2017 | 8.394 | 8.401 | 8.338 | 8.338 | 101,113 | -0.05(-0.59%) |
Apr 18, 2017 | 8.366 | 8.394 | 8.324 | 8.387 | 193,564 | +0.03(+0.34%) |
Apr 17, 2017 | 8.401 | 8.408 | 8.338 | 8.359 | 87,365 | -0.02(-0.19%) |
Apr 13, 2017 | 8.396 | 8.410 | 8.375 | 8.375 | 71,854 | -0.01(-0.17%) |
Apr 12, 2017 | 8.375 | 8.396 | 8.354 | 8.389 | 51,086 | +0.01(+0.08%) |
Apr 11, 2017 | 8.340 | 8.382 | 8.326 | 8.382 | 142,141 | +0.05(+0.59%) |
Apr 10, 2017 | 8.276 | 8.333 | 8.262 | 8.333 | 119,522 | +0.08(+0.94%) |
Apr 07, 2017 | 8.234 | 8.276 | 8.220 | 8.255 | 120,209 | +0.02(+0.26%) |
Apr 06, 2017 | 8.199 | 8.248 | 8.199 | 8.234 | 71,763 | +0.04(+0.43%) |
Apr 05, 2017 | 8.192 | 8.234 | 8.171 | 8.199 | 102,387 | +0.01(+0.09%) |
Apr 04, 2017 | 8.171 | 8.206 | 8.171 | 8.192 | 40,948 | +0.01(+0.09%) |
Apr 03, 2017 | 8.143 | 8.206 | 8.143 | 8.185 | 45,982 | +0.01(+0.17%) |
Mar 31, 2017 | 8.136 | 8.185 | 8.122 | 8.171 | 81,316 | +0.02(+0.26%) |
Mar 30, 2017 | 8.143 | 8.164 | 8.132 | 8.150 | 62,120 | -0.01(-0.09%) |
Mar 29, 2017 | 8.122 | 8.164 | 8.122 | 8.157 | 66,027 | +0.04(+0.43%) |
Mar 28, 2017 | 8.192 | 8.192 | 8.094 | 8.122 | 116,065 | -0.04(-0.43%) |
Mar 27, 2017 | 8.157 | 8.185 | 8.143 | 8.157 | 73,026 | +0.01(+0.17%) |
Mar 24, 2017 | 8.171 | 8.185 | 8.136 | 8.143 | 63,689 | -0.03(-0.34%) |
Mar 23, 2017 | 8.143 | 8.178 | 8.129 | 8.171 | 68,060 | +0.02(+0.26%) |
Mar 22, 2017 | 8.087 | 8.157 | 8.087 | 8.150 | 178,431 | +0.07(+0.87%) |
Mar 21, 2017 | 8.037 | 8.094 | 8.009 | 8.080 | 161,503 | +0.04(+0.44%) |
Mar 20, 2017 | 7.995 | 8.044 | 7.995 | 8.044 | 111,712 | +0.04(+0.53%) |
Mar 17, 2017 | 7.974 | 8.016 | 7.974 | 8.002 | 174,725 | +0.01(+0.18%) |
Mar 16, 2017 | 8.051 | 8.051 | 7.960 | 7.988 | 81,481 | -0.06(-0.79%) |
Mar 15, 2017 | 7.981 | 8.058 | 7.953 | 8.051 | 154,324 | +0.04(+0.53%) |
Mar 14, 2017 | 7.995 | 8.009 | 7.974 | 8.009 | 93,937 | +0.01(+0.09%) |
Mar 13, 2017 | 8.009 | 8.044 | 7.981 | 8.002 | 147,646 | -0.00(-0.02%) |
Mar 10, 2017 | 8.025 | 8.053 | 7.990 | 8.004 | 326,846 | -0.02(-0.26%) |
Mar 09, 2017 | 8.088 | 8.088 | 7.990 | 8.025 | 225,780 | -0.06(-0.78%) |
Mar 08, 2017 | 8.067 | 8.088 | 8.053 | 8.088 | 80,717 | -0.01(-0.17%) |
Mar 07, 2017 | 8.081 | 8.105 | 8.074 | 8.102 | 71,579 | -0.01(-0.09%) |
Mar 06, 2017 | 8.123 | 8.130 | 8.088 | 8.109 | 128,236 | -0.01(-0.17%) |
Mar 03, 2017 | 8.123 | 8.144 | 8.103 | 8.123 | 90,459 | -0.03(-0.34%) |
Mar 02, 2017 | 8.144 | 8.165 | 8.130 | 8.151 | 83,229 | -0.04(-0.43%) |