Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.970 | 8.014 | 7.926 | 8.006 | 152,718 | -0.01(-0.11%) |
May 30, 2017 | 8.138 | 8.165 | 7.997 | 8.014 | 137,910 | -0.17(-2.05%) |
May 26, 2017 | 8.200 | 8.253 | 8.147 | 8.182 | 117,239 | -0.04(-0.43%) |
May 25, 2017 | 8.288 | 8.368 | 8.191 | 8.217 | 232,758 | -0.10(-1.17%) |
May 24, 2017 | 8.341 | 8.368 | 8.253 | 8.315 | 124,178 | -0.02(-0.21%) |
May 23, 2017 | 8.279 | 8.332 | 8.253 | 8.332 | 129,770 | +0.11(+1.29%) |
May 22, 2017 | 8.288 | 8.315 | 8.191 | 8.226 | 153,044 | +0.01(+0.11%) |
May 19, 2017 | 8.209 | 8.279 | 8.165 | 8.217 | 183,625 | +0.08(+0.98%) |
May 18, 2017 | 8.103 | 8.147 | 8.023 | 8.138 | 212,891 | +0.01(+0.11%) |
May 17, 2017 | 8.235 | 8.253 | 8.103 | 8.129 | 159,144 | -0.08(-0.97%) |
May 16, 2017 | 8.304 | 8.321 | 8.209 | 8.209 | 170,634 | -0.06(-0.73%) |
May 15, 2017 | 8.381 | 8.398 | 8.252 | 8.269 | 117,185 | +0.06(+0.74%) |
May 12, 2017 | 8.157 | 8.217 | 8.148 | 8.209 | 112,966 | +0.10(+1.17%) |
May 11, 2017 | 8.191 | 8.200 | 8.114 | 8.114 | 153,669 | -0.04(-0.53%) |
May 10, 2017 | 8.191 | 8.230 | 8.127 | 8.157 | 232,991 | -0.01(-0.11%) |
May 09, 2017 | 8.191 | 8.222 | 8.097 | 8.165 | 192,946 | -0.06(-0.74%) |
May 08, 2017 | 8.183 | 8.243 | 8.148 | 8.226 | 124,176 | +0.03(+0.42%) |
May 05, 2017 | 8.044 | 8.191 | 7.993 | 8.191 | 154,921 | +0.15(+1.83%) |
May 04, 2017 | 8.269 | 8.269 | 8.010 | 8.044 | 211,403 | -0.28(-3.32%) |
May 03, 2017 | 8.425 | 8.425 | 8.295 | 8.321 | 137,113 | -0.07(-0.82%) |
May 02, 2017 | 8.468 | 8.488 | 8.364 | 8.390 | 112,991 | -0.02(-0.21%) |
May 01, 2017 | 8.477 | 8.485 | 8.381 | 8.407 | 135,581 | -0.03(-0.31%) |
Apr 28, 2017 | 8.511 | 8.511 | 8.399 | 8.433 | 161,832 | +0.02(+0.21%) |
Apr 27, 2017 | 8.554 | 8.615 | 8.416 | 8.416 | 135,977 | -0.15(-1.72%) |
Apr 26, 2017 | 8.546 | 8.641 | 8.537 | 8.563 | 192,869 | +0.01(+0.10%) |
Apr 25, 2017 | 8.373 | 8.563 | 8.373 | 8.554 | 128,573 | +0.17(+2.06%) |
Apr 24, 2017 | 8.459 | 8.477 | 8.373 | 8.381 | 134,879 | +0.02(+0.21%) |
Apr 21, 2017 | 8.381 | 8.425 | 8.330 | 8.364 | 186,021 | +0.00(+0.00%) |
Apr 20, 2017 | 8.407 | 8.407 | 8.312 | 8.364 | 155,786 | -0.03(-0.31%) |
Apr 19, 2017 | 8.485 | 8.506 | 8.373 | 8.390 | 125,101 | -0.09(-1.02%) |
Apr 18, 2017 | 8.407 | 8.494 | 8.364 | 8.477 | 119,112 | +0.05(+0.62%) |
Apr 17, 2017 | 8.520 | 8.520 | 8.416 | 8.425 | 152,969 | -0.08(-0.91%) |
Apr 13, 2017 | 8.511 | 8.582 | 8.468 | 8.502 | 177,885 | +0.00(+0.00%) |
Apr 12, 2017 | 8.511 | 8.554 | 8.459 | 8.502 | 268,649 | -0.02(-0.20%) |
Apr 11, 2017 | 8.572 | 8.572 | 8.477 | 8.520 | 129,227 | -0.03(-0.30%) |
Apr 10, 2017 | 8.632 | 8.632 | 8.537 | 8.546 | 141,913 | -0.02(-0.20%) |
Apr 07, 2017 | 8.623 | 8.640 | 8.554 | 8.563 | 153,647 | -0.02(-0.27%) |
Apr 06, 2017 | 8.546 | 8.618 | 8.530 | 8.586 | 122,585 | +0.09(+1.08%) |
Apr 05, 2017 | 8.615 | 8.684 | 8.494 | 8.494 | 195,857 | -0.07(-0.81%) |
Apr 04, 2017 | 8.546 | 8.589 | 8.485 | 8.563 | 165,068 | -0.01(-0.10%) |
Apr 03, 2017 | 8.606 | 8.614 | 8.468 | 8.572 | 80,471 | +0.00(+0.00%) |
Mar 31, 2017 | 8.416 | 8.572 | 8.407 | 8.572 | 76,446 | +0.14(+1.64%) |
Mar 30, 2017 | 8.416 | 8.485 | 8.407 | 8.433 | 162,290 | +0.02(+0.21%) |
Mar 29, 2017 | 8.269 | 8.416 | 8.258 | 8.416 | 110,313 | +0.19(+2.31%) |
Mar 28, 2017 | 8.226 | 8.278 | 8.183 | 8.226 | 173,039 | +0.04(+0.53%) |
Mar 27, 2017 | 8.191 | 8.209 | 8.131 | 8.183 | 194,117 | -0.05(-0.63%) |
Mar 24, 2017 | 8.217 | 8.269 | 8.191 | 8.235 | 186,965 | +0.04(+0.53%) |
Mar 23, 2017 | 8.114 | 8.252 | 8.105 | 8.191 | 150,970 | +0.11(+1.39%) |
Mar 22, 2017 | 8.079 | 8.131 | 8.036 | 8.079 | 188,337 | -0.03(-0.32%) |
Mar 21, 2017 | 8.252 | 8.253 | 8.088 | 8.105 | 129,253 | -0.12(-1.47%) |
Mar 20, 2017 | 8.217 | 8.338 | 8.165 | 8.226 | 214,148 | +0.01(+0.11%) |
Mar 17, 2017 | 8.235 | 8.249 | 8.191 | 8.217 | 288,107 | +0.03(+0.42%) |
Mar 16, 2017 | 8.321 | 8.330 | 8.180 | 8.183 | 456,364 | -0.10(-1.15%) |
Mar 15, 2017 | 8.200 | 8.286 | 8.148 | 8.278 | 183,757 | +0.13(+1.59%) |
Mar 14, 2017 | 8.252 | 8.252 | 8.131 | 8.148 | 136,336 | -0.19(-2.28%) |
Mar 13, 2017 | 8.356 | 8.390 | 8.330 | 8.338 | 118,370 | -0.01(-0.10%) |
Mar 10, 2017 | 8.260 | 8.347 | 8.183 | 8.347 | 213,236 | +0.07(+0.84%) |
Mar 09, 2017 | 8.373 | 8.382 | 8.105 | 8.278 | 351,600 | -0.16(-1.84%) |
Mar 08, 2017 | 8.632 | 8.658 | 8.416 | 8.433 | 342,020 | -0.22(-2.50%) |
Mar 07, 2017 | 8.658 | 8.672 | 8.641 | 8.649 | 96,881 | -0.01(-0.10%) |
Mar 06, 2017 | 8.675 | 8.709 | 8.623 | 8.658 | 121,919 | -0.03(-0.30%) |
Mar 03, 2017 | 8.693 | 8.710 | 8.641 | 8.684 | 123,970 | +0.04(+0.50%) |
Mar 02, 2017 | 8.675 | 8.736 | 8.641 | 8.641 | 153,283 | -0.05(-0.60%) |