Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.550 | 8.775 | 8.550 | 8.650 | 128,365 | +0.10(+1.17%) |
May 30, 2017 | 8.650 | 8.700 | 8.500 | 8.550 | 142,459 | -0.05(-0.58%) |
May 26, 2017 | 8.550 | 8.650 | 8.500 | 8.600 | 100,801 | +0.00(+0.00%) |
May 25, 2017 | 8.750 | 8.850 | 8.550 | 8.600 | 62,724 | -0.15(-1.71%) |
May 24, 2017 | 8.900 | 8.941 | 8.650 | 8.750 | 48,156 | -0.10(-1.13%) |
May 23, 2017 | 8.950 | 9.000 | 8.800 | 8.850 | 88,663 | -0.05(-0.56%) |
May 22, 2017 | 8.750 | 8.900 | 8.600 | 8.900 | 127,652 | +0.15(+1.71%) |
May 19, 2017 | 8.750 | 8.900 | 8.650 | 8.750 | 109,734 | +0.00(+0.00%) |
May 18, 2017 | 8.850 | 8.850 | 8.650 | 8.750 | 132,250 | -0.10(-1.13%) |
May 17, 2017 | 8.950 | 9.100 | 8.750 | 8.850 | 190,145 | -0.30(-3.28%) |
May 16, 2017 | 9.100 | 9.150 | 9.050 | 9.150 | 74,330 | +0.05(+0.55%) |
May 15, 2017 | 9.100 | 9.200 | 9.050 | 9.100 | 82,992 | +0.15(+1.68%) |
May 12, 2017 | 9.050 | 9.250 | 8.900 | 8.950 | 188,289 | -0.20(-2.19%) |
May 11, 2017 | 9.100 | 9.150 | 8.950 | 9.150 | 79,070 | +0.00(+0.00%) |
May 10, 2017 | 9.000 | 9.250 | 8.850 | 9.150 | 161,225 | +0.10(+1.10%) |
May 09, 2017 | 9.000 | 9.150 | 8.900 | 9.050 | 118,925 | +0.10(+1.12%) |
May 08, 2017 | 8.850 | 9.075 | 8.800 | 8.950 | 135,682 | +0.10(+1.13%) |
May 05, 2017 | 8.850 | 8.950 | 8.800 | 8.850 | 70,082 | +0.05(+0.57%) |
May 04, 2017 | 9.000 | 9.000 | 8.800 | 8.800 | 102,837 | -0.15(-1.68%) |
May 03, 2017 | 9.050 | 9.250 | 8.900 | 8.950 | 103,259 | -0.15(-1.65%) |
May 02, 2017 | 9.200 | 9.350 | 9.025 | 9.100 | 119,570 | -0.10(-1.09%) |
May 01, 2017 | 9.550 | 9.550 | 9.150 | 9.200 | 165,543 | -0.30(-3.16%) |
Apr 28, 2017 | 9.600 | 9.676 | 9.450 | 9.500 | 125,206 | -0.05(-0.52%) |
Apr 27, 2017 | 9.700 | 9.710 | 9.400 | 9.550 | 78,784 | -0.20(-2.05%) |
Apr 26, 2017 | 9.500 | 9.850 | 9.350 | 9.750 | 248,081 | +0.20(+2.09%) |
Apr 25, 2017 | 9.600 | 9.900 | 9.500 | 9.550 | 233,680 | +0.10(+1.06%) |
Apr 24, 2017 | 9.250 | 9.600 | 9.250 | 9.450 | 108,831 | +0.35(+3.85%) |
Apr 21, 2017 | 9.100 | 9.150 | 9.000 | 9.100 | 95,400 | +0.05(+0.55%) |
Apr 20, 2017 | 9.150 | 9.150 | 9.000 | 9.050 | 122,400 | +0.05(+0.56%) |
Apr 19, 2017 | 9.200 | 9.250 | 9.000 | 9.000 | 92,181 | -0.15(-1.64%) |
Apr 18, 2017 | 9.050 | 9.325 | 9.000 | 9.150 | 114,467 | +0.00(+0.00%) |
Apr 17, 2017 | 9.100 | 9.200 | 9.000 | 9.150 | 113,473 | +0.05(+0.55%) |
Apr 13, 2017 | 9.300 | 9.350 | 9.000 | 9.100 | 138,974 | -0.20(-2.15%) |
Apr 12, 2017 | 9.650 | 9.800 | 9.150 | 9.300 | 144,379 | -0.35(-3.63%) |
Apr 11, 2017 | 9.500 | 9.681 | 9.375 | 9.650 | 96,167 | +0.10(+1.05%) |
Apr 10, 2017 | 9.350 | 9.700 | 9.350 | 9.550 | 135,886 | +0.15(+1.60%) |
Apr 07, 2017 | 9.350 | 9.450 | 9.250 | 9.400 | 135,046 | +0.05(+0.53%) |
Apr 06, 2017 | 9.250 | 9.500 | 9.200 | 9.350 | 137,033 | +0.10(+1.08%) |
Apr 05, 2017 | 9.700 | 9.950 | 9.200 | 9.250 | 180,958 | -0.35(-3.65%) |
Apr 04, 2017 | 9.600 | 9.700 | 9.400 | 9.600 | 143,161 | -0.05(-0.52%) |
Apr 03, 2017 | 9.900 | 9.951 | 9.600 | 9.650 | 151,008 | -0.25(-2.53%) |
Mar 31, 2017 | 9.500 | 10.00 | 9.450 | 9.900 | 268,254 | +0.40(+4.21%) |
Mar 30, 2017 | 9.500 | 9.650 | 9.250 | 9.500 | 220,981 | +0.05(+0.53%) |
Mar 29, 2017 | 9.250 | 9.550 | 9.000 | 9.450 | 196,618 | +0.25(+2.72%) |
Mar 28, 2017 | 8.900 | 9.250 | 8.850 | 9.200 | 104,790 | +0.25(+2.79%) |
Mar 27, 2017 | 8.800 | 9.000 | 8.700 | 8.950 | 96,558 | +0.05(+0.56%) |
Mar 24, 2017 | 9.100 | 9.200 | 8.850 | 8.900 | 124,756 | -0.25(-2.73%) |
Mar 23, 2017 | 8.750 | 9.150 | 8.655 | 9.150 | 122,714 | +0.40(+4.57%) |
Mar 22, 2017 | 9.000 | 9.100 | 8.650 | 8.750 | 165,609 | -0.30(-3.31%) |
Mar 21, 2017 | 9.100 | 9.250 | 9.000 | 9.050 | 207,806 | -0.05(-0.55%) |
Mar 20, 2017 | 9.250 | 9.250 | 9.000 | 9.100 | 132,344 | -0.20(-2.15%) |
Mar 17, 2017 | 9.150 | 9.400 | 9.150 | 9.300 | 295,458 | +0.15(+1.64%) |
Mar 16, 2017 | 8.900 | 9.150 | 8.900 | 9.150 | 112,212 | +0.25(+2.81%) |
Mar 15, 2017 | 8.650 | 8.950 | 8.650 | 8.900 | 95,250 | +0.25(+2.89%) |
Mar 14, 2017 | 8.600 | 8.750 | 8.505 | 8.650 | 66,581 | +0.00(+0.00%) |
Mar 13, 2017 | 8.850 | 8.600 | 8.650 | 147,699 | -0.05(-0.57%) | |
Mar 10, 2017 | 8.700 | 8.800 | 8.550 | 8.700 | 147,623 | +0.05(+0.58%) |
Mar 09, 2017 | 8.700 | 8.900 | 8.600 | 8.650 | 67,529 | -0.05(-0.57%) |
Mar 08, 2017 | 8.950 | 9.000 | 8.700 | 8.700 | 124,787 | -0.15(-1.69%) |
Mar 07, 2017 | 9.100 | 9.150 | 8.800 | 8.850 | 138,751 | -0.20(-2.21%) |
Mar 06, 2017 | 9.350 | 9.400 | 8.950 | 9.050 | 140,034 | -0.40(-4.23%) |
Mar 03, 2017 | 9.350 | 9.450 | 9.250 | 9.450 | 170,959 | +0.15(+1.61%) |
Mar 02, 2017 | 9.500 | 9.550 | 9.300 | 9.300 | 122,556 | -0.25(-2.62%) |