Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.840 | 8.876 | 8.798 | 8.798 | 197,288 | -0.04(-0.48%) |
May 30, 2017 | 8.804 | 8.846 | 8.804 | 8.840 | 167,329 | +0.01(+0.14%) |
May 26, 2017 | 8.828 | 8.864 | 8.822 | 8.828 | 135,329 | -0.01(-0.07%) |
May 25, 2017 | 8.804 | 8.852 | 8.798 | 8.834 | 251,457 | +0.07(+0.76%) |
May 24, 2017 | 8.749 | 8.792 | 8.743 | 8.767 | 207,614 | +0.01(+0.07%) |
May 23, 2017 | 8.713 | 8.761 | 8.701 | 8.761 | 195,487 | +0.08(+0.98%) |
May 22, 2017 | 8.659 | 8.718 | 8.640 | 8.677 | 306,608 | +0.05(+0.61%) |
May 19, 2017 | 8.606 | 8.686 | 8.605 | 8.624 | 273,753 | +0.04(+0.49%) |
May 18, 2017 | 8.498 | 8.582 | 8.492 | 8.582 | 272,315 | +0.08(+0.92%) |
May 17, 2017 | 8.594 | 8.606 | 8.498 | 8.504 | 265,428 | -0.14(-1.60%) |
May 16, 2017 | 8.654 | 8.660 | 8.612 | 8.642 | 175,451 | +0.01(+0.07%) |
May 15, 2017 | 8.588 | 8.636 | 8.588 | 8.636 | 132,688 | +0.04(+0.49%) |
May 12, 2017 | 8.552 | 8.594 | 8.546 | 8.594 | 123,478 | +0.04(+0.42%) |
May 11, 2017 | 8.576 | 8.597 | 8.534 | 8.558 | 148,994 | -0.03(-0.37%) |
May 10, 2017 | 8.624 | 8.636 | 8.576 | 8.589 | 218,752 | -0.05(-0.54%) |
May 09, 2017 | 8.624 | 8.648 | 8.612 | 8.636 | 194,395 | +0.01(+0.14%) |
May 08, 2017 | 8.618 | 8.624 | 8.588 | 8.624 | 129,483 | +0.02(+0.21%) |
May 05, 2017 | 8.606 | 8.606 | 8.570 | 8.606 | 144,521 | +0.02(+0.21%) |
May 04, 2017 | 8.606 | 8.612 | 8.558 | 8.588 | 195,095 | +0.00(+0.00%) |
May 03, 2017 | 8.552 | 8.588 | 8.522 | 8.588 | 164,878 | +0.02(+0.28%) |
May 02, 2017 | 8.588 | 8.588 | 8.546 | 8.564 | 182,687 | -0.01(-0.07%) |
May 01, 2017 | 8.534 | 8.594 | 8.516 | 8.570 | 174,614 | +0.06(+0.71%) |
Apr 28, 2017 | 8.455 | 8.510 | 8.437 | 8.510 | 318,370 | +0.09(+1.07%) |
Apr 27, 2017 | 8.407 | 8.437 | 8.401 | 8.419 | 162,111 | +0.00(+0.00%) |
Apr 26, 2017 | 8.419 | 8.437 | 8.395 | 8.419 | 157,750 | +0.00(+0.00%) |
Apr 25, 2017 | 8.353 | 8.419 | 8.353 | 8.419 | 294,061 | +0.08(+1.01%) |
Apr 24, 2017 | 8.353 | 8.389 | 8.317 | 8.335 | 211,509 | +0.02(+0.29%) |
Apr 21, 2017 | 8.287 | 8.323 | 8.269 | 8.311 | 273,999 | +0.03(+0.36%) |
Apr 20, 2017 | 8.257 | 8.281 | 8.245 | 8.281 | 184,585 | +0.05(+0.58%) |
Apr 19, 2017 | 8.257 | 8.263 | 8.209 | 8.233 | 271,009 | +0.00(+0.05%) |
Apr 18, 2017 | 8.211 | 8.235 | 8.181 | 8.229 | 249,899 | +0.02(+0.22%) |
Apr 17, 2017 | 8.199 | 8.211 | 8.151 | 8.211 | 184,951 | +0.05(+0.59%) |
Apr 13, 2017 | 8.187 | 8.193 | 8.151 | 8.163 | 261,475 | -0.02(-0.22%) |
Apr 12, 2017 | 8.175 | 8.193 | 8.151 | 8.181 | 243,624 | -0.01(-0.15%) |
Apr 11, 2017 | 8.181 | 8.193 | 8.133 | 8.193 | 220,147 | +0.02(+0.22%) |
Apr 10, 2017 | 8.133 | 8.179 | 8.133 | 8.175 | 225,005 | +0.05(+0.59%) |
Apr 07, 2017 | 8.091 | 8.133 | 8.091 | 8.127 | 179,612 | +0.03(+0.37%) |
Apr 06, 2017 | 8.091 | 8.115 | 8.073 | 8.097 | 189,104 | +0.02(+0.22%) |
Apr 05, 2017 | 8.067 | 8.133 | 8.067 | 8.079 | 304,189 | -0.01(-0.07%) |
Apr 04, 2017 | 8.038 | 8.091 | 8.026 | 8.085 | 227,182 | +0.01(+0.07%) |
Apr 03, 2017 | 8.085 | 8.121 | 8.049 | 8.079 | 271,455 | +0.01(+0.15%) |
Mar 31, 2017 | 8.157 | 8.163 | 8.067 | 8.067 | 610,147 | -0.07(-0.88%) |
Mar 30, 2017 | 8.133 | 8.163 | 8.121 | 8.139 | 274,990 | +0.02(+0.29%) |
Mar 29, 2017 | 8.127 | 8.127 | 8.079 | 8.115 | 279,766 | +0.02(+0.22%) |
Mar 28, 2017 | 7.984 | 8.109 | 7.984 | 8.097 | 233,127 | +0.10(+1.19%) |
Mar 27, 2017 | 7.960 | 8.002 | 7.936 | 8.002 | 168,196 | -0.01(-0.07%) |
Mar 24, 2017 | 8.026 | 8.073 | 7.981 | 8.008 | 245,101 | -0.02(-0.22%) |
Mar 23, 2017 | 7.996 | 8.049 | 7.984 | 8.026 | 160,096 | +0.05(+0.60%) |
Mar 22, 2017 | 7.978 | 8.014 | 7.972 | 7.978 | 180,865 | -0.03(-0.32%) |
Mar 21, 2017 | 8.057 | 8.098 | 7.985 | 8.003 | 239,955 | -0.04(-0.48%) |
Mar 20, 2017 | 8.092 | 8.092 | 8.027 | 8.042 | 255,008 | -0.03(-0.40%) |
Mar 17, 2017 | 8.068 | 8.086 | 8.057 | 8.074 | 132,560 | +0.01(+0.07%) |
Mar 16, 2017 | 8.086 | 8.098 | 8.033 | 8.068 | 212,450 | -0.03(-0.37%) |
Mar 15, 2017 | 8.027 | 8.098 | 8.027 | 8.098 | 186,563 | +0.10(+1.26%) |
Mar 14, 2017 | 8.027 | 8.027 | 7.979 | 7.997 | 102,872 | -0.04(-0.44%) |
Mar 13, 2017 | 8.051 | 8.070 | 8.015 | 8.033 | 151,066 | +0.00(+0.00%) |
Mar 10, 2017 | 8.033 | 8.063 | 8.015 | 8.033 | 228,785 | +0.03(+0.37%) |
Mar 09, 2017 | 8.015 | 8.039 | 7.974 | 8.003 | 198,787 | +0.00(+0.00%) |
Mar 08, 2017 | 8.063 | 8.080 | 8.003 | 8.003 | 155,337 | -0.08(-0.95%) |
Mar 07, 2017 | 8.086 | 8.096 | 8.052 | 8.080 | 149,350 | +0.00(+0.00%) |
Mar 06, 2017 | 8.074 | 8.086 | 8.068 | 8.080 | 125,036 | -0.02(-0.29%) |
Mar 03, 2017 | 8.057 | 8.128 | 8.057 | 8.104 | 188,398 | +0.02(+0.29%) |
Mar 02, 2017 | 8.104 | 8.128 | 8.080 | 8.080 | 238,433 | -0.05(-0.58%) |