Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.615 | 8.689 | 8.515 | 8.636 | 845,196 | -0.02(-0.18%) |
May 30, 2017 | 8.684 | 8.726 | 8.599 | 8.652 | 331,599 | -0.09(-1.03%) |
May 26, 2017 | 8.726 | 8.753 | 8.594 | 8.742 | 182,781 | +0.09(+1.04%) |
May 25, 2017 | 8.933 | 8.933 | 8.605 | 8.652 | 132,865 | -0.24(-2.68%) |
May 24, 2017 | 8.896 | 8.933 | 8.832 | 8.890 | 191,702 | -0.02(-0.24%) |
May 23, 2017 | 8.848 | 8.911 | 8.758 | 8.911 | 84,856 | +0.08(+0.96%) |
May 22, 2017 | 8.901 | 8.971 | 8.747 | 8.827 | 264,191 | +0.01(+0.06%) |
May 19, 2017 | 8.716 | 8.901 | 8.716 | 8.821 | 147,604 | +0.16(+1.89%) |
May 18, 2017 | 8.705 | 8.827 | 8.589 | 8.658 | 123,948 | -0.05(-0.61%) |
May 17, 2017 | 8.668 | 8.790 | 8.584 | 8.710 | 183,320 | +0.01(+0.06%) |
May 16, 2017 | 8.843 | 8.843 | 8.615 | 8.705 | 205,600 | -0.02(-0.26%) |
May 15, 2017 | 8.816 | 8.863 | 8.670 | 8.728 | 359,979 | -0.06(-0.71%) |
May 12, 2017 | 8.759 | 8.858 | 8.733 | 8.790 | 343,892 | +0.06(+0.65%) |
May 11, 2017 | 8.837 | 8.863 | 8.691 | 8.733 | 263,091 | +0.01(+0.06%) |
May 10, 2017 | 8.889 | 8.889 | 8.665 | 8.728 | 749,293 | -0.07(-0.77%) |
May 09, 2017 | 8.717 | 8.946 | 8.457 | 8.795 | 549,809 | +0.29(+3.36%) |
May 08, 2017 | 8.317 | 8.566 | 8.208 | 8.509 | 805,552 | +0.25(+3.09%) |
May 05, 2017 | 8.223 | 8.312 | 8.073 | 8.255 | 1,271,326 | +0.10(+1.28%) |
May 04, 2017 | 8.187 | 8.228 | 8.047 | 8.151 | 342,068 | -0.05(-0.63%) |
May 03, 2017 | 8.260 | 8.301 | 8.135 | 8.203 | 124,743 | -0.05(-0.63%) |
May 02, 2017 | 8.327 | 8.327 | 8.135 | 8.255 | 252,245 | -0.03(-0.38%) |
May 01, 2017 | 8.327 | 8.535 | 8.281 | 8.286 | 184,834 | -0.01(-0.13%) |
Apr 28, 2017 | 8.473 | 8.525 | 8.286 | 8.296 | 267,934 | -0.17(-1.97%) |
Apr 27, 2017 | 8.525 | 8.603 | 8.364 | 8.463 | 301,619 | -0.17(-1.93%) |
Apr 26, 2017 | 8.431 | 8.634 | 8.421 | 8.629 | 211,988 | +0.14(+1.59%) |
Apr 25, 2017 | 8.452 | 8.566 | 8.390 | 8.494 | 129,185 | +0.05(+0.62%) |
Apr 24, 2017 | 8.535 | 8.546 | 8.359 | 8.442 | 233,159 | -0.12(-1.40%) |
Apr 21, 2017 | 8.566 | 8.743 | 8.481 | 8.561 | 103,616 | -0.02(-0.24%) |
Apr 20, 2017 | 8.587 | 8.592 | 8.442 | 8.582 | 178,772 | +0.01(+0.06%) |
Apr 19, 2017 | 8.577 | 8.668 | 8.452 | 8.577 | 722,591 | -0.01(-0.12%) |
Apr 18, 2017 | 8.473 | 8.618 | 8.416 | 8.587 | 103,433 | +0.11(+1.35%) |
Apr 17, 2017 | 8.561 | 8.577 | 8.275 | 8.473 | 162,484 | -0.09(-1.09%) |
Apr 13, 2017 | 8.598 | 8.738 | 8.489 | 8.566 | 102,600 | -0.04(-0.48%) |
Apr 12, 2017 | 8.733 | 8.748 | 8.535 | 8.608 | 114,345 | -0.06(-0.66%) |
Apr 11, 2017 | 8.655 | 8.712 | 8.556 | 8.665 | 104,741 | +0.02(+0.24%) |
Apr 10, 2017 | 8.624 | 8.707 | 8.624 | 8.644 | 52,855 | +0.02(+0.24%) |
Apr 07, 2017 | 8.587 | 8.665 | 8.551 | 8.624 | 66,122 | -0.02(-0.18%) |
Apr 06, 2017 | 8.707 | 8.733 | 8.587 | 8.639 | 151,020 | -0.14(-1.54%) |
Apr 05, 2017 | 8.733 | 8.826 | 8.576 | 8.774 | 294,345 | +0.12(+1.44%) |
Apr 04, 2017 | 8.561 | 8.676 | 8.416 | 8.650 | 114,054 | +0.00(+0.00%) |
Apr 03, 2017 | 8.582 | 8.759 | 8.379 | 8.650 | 236,957 | +0.07(+0.79%) |
Mar 31, 2017 | 8.400 | 8.621 | 8.099 | 8.582 | 407,490 | +0.18(+2.17%) |
Mar 30, 2017 | 8.447 | 8.582 | 8.369 | 8.400 | 130,493 | -0.06(-0.68%) |
Mar 29, 2017 | 8.509 | 8.546 | 8.395 | 8.457 | 267,489 | -0.06(-0.73%) |
Mar 28, 2017 | 8.473 | 8.603 | 8.447 | 8.520 | 507,896 | +0.03(+0.37%) |
Mar 27, 2017 | 8.603 | 8.603 | 8.369 | 8.489 | 448,928 | -0.12(-1.45%) |
Mar 24, 2017 | 8.686 | 8.904 | 8.613 | 8.613 | 362,918 | +0.03(+0.36%) |
Mar 23, 2017 | 8.712 | 8.712 | 8.494 | 8.582 | 700,926 | -0.20(-2.31%) |
Mar 22, 2017 | 8.566 | 8.878 | 8.494 | 8.785 | 308,389 | +0.17(+1.93%) |
Mar 21, 2017 | 8.639 | 8.764 | 8.494 | 8.618 | 244,925 | -0.02(-0.24%) |
Mar 20, 2017 | 8.613 | 8.665 | 8.483 | 8.639 | 562,177 | -0.06(-0.72%) |
Mar 17, 2017 | 8.811 | 8.847 | 8.681 | 8.702 | 504,243 | -0.11(-1.30%) |
Mar 16, 2017 | 8.967 | 8.967 | 8.754 | 8.816 | 307,384 | -0.12(-1.34%) |
Mar 15, 2017 | 8.899 | 8.972 | 8.759 | 8.936 | 448,930 | +0.09(+1.00%) |
Mar 14, 2017 | 8.941 | 8.991 | 8.759 | 8.847 | 235,501 | -0.12(-1.39%) |
Mar 13, 2017 | 8.826 | 9.042 | 8.676 | 8.972 | 355,858 | +0.19(+2.19%) |
Mar 10, 2017 | 8.946 | 8.998 | 8.754 | 8.780 | 179,142 | -0.15(-1.69%) |
Mar 09, 2017 | 8.754 | 9.084 | 8.629 | 8.930 | 378,343 | +0.10(+1.18%) |
Mar 08, 2017 | 8.899 | 8.967 | 8.748 | 8.826 | 323,108 | -0.09(-0.99%) |
Mar 07, 2017 | 8.962 | 8.988 | 8.713 | 8.915 | 303,862 | -0.04(-0.46%) |
Mar 06, 2017 | 9.081 | 9.123 | 8.863 | 8.956 | 263,767 | -0.10(-1.15%) |
Mar 03, 2017 | 9.138 | 9.175 | 8.998 | 9.060 | 183,462 | -0.04(-0.40%) |
Mar 02, 2017 | 8.951 | 9.143 | 8.889 | 9.097 | 526,297 | -0.02(-0.23%) |