Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.990 | 8.990 | 8.870 | 8.940 | 28,589 | +0.08(+0.90%) |
May 30, 2017 | 8.890 | 8.940 | 8.860 | 8.860 | 40,026 | -0.07(-0.78%) |
May 26, 2017 | 8.890 | 8.950 | 8.880 | 8.930 | 23,919 | +0.05(+0.56%) |
May 25, 2017 | 8.950 | 8.950 | 8.880 | 8.880 | 21,969 | -0.08(-0.89%) |
May 24, 2017 | 8.930 | 8.983 | 8.890 | 8.960 | 61,102 | +0.05(+0.56%) |
May 23, 2017 | 8.930 | 8.950 | 8.850 | 8.910 | 47,854 | -0.02(-0.22%) |
May 22, 2017 | 8.790 | 8.930 | 8.790 | 8.930 | 20,589 | +0.16(+1.82%) |
May 19, 2017 | 8.860 | 8.890 | 8.770 | 8.770 | 27,240 | -0.09(-1.02%) |
May 18, 2017 | 8.850 | 8.870 | 8.780 | 8.860 | 31,351 | +0.03(+0.34%) |
May 17, 2017 | 8.930 | 8.930 | 8.800 | 8.830 | 45,173 | -0.13(-1.45%) |
May 16, 2017 | 8.990 | 8.990 | 8.870 | 8.960 | 19,765 | +0.02(+0.22%) |
May 15, 2017 | 8.920 | 8.940 | 8.870 | 8.940 | 28,965 | +0.03(+0.34%) |
May 12, 2017 | 8.910 | 8.910 | 8.820 | 8.910 | 37,908 | -0.10(-1.12%) |
May 11, 2017 | 9.030 | 9.050 | 8.957 | 9.011 | 43,097 | -0.02(-0.21%) |
May 10, 2017 | 8.970 | 9.030 | 8.960 | 9.030 | 27,019 | +0.07(+0.78%) |
May 09, 2017 | 8.970 | 8.980 | 8.940 | 8.960 | 13,097 | -0.01(-0.11%) |
May 08, 2017 | 8.930 | 8.970 | 8.903 | 8.970 | 11,404 | +0.04(+0.47%) |
May 05, 2017 | 8.970 | 8.970 | 8.850 | 8.928 | 43,785 | -0.03(-0.35%) |
May 04, 2017 | 8.920 | 8.970 | 8.880 | 8.960 | 38,484 | +0.06(+0.67%) |
May 03, 2017 | 8.890 | 8.960 | 8.870 | 8.900 | 17,011 | -0.07(-0.78%) |
May 02, 2017 | 8.950 | 9.010 | 8.920 | 8.970 | 15,614 | +0.03(+0.34%) |
May 01, 2017 | 8.990 | 9.040 | 8.940 | 8.940 | 43,723 | -0.05(-0.56%) |
Apr 28, 2017 | 9.020 | 9.020 | 8.950 | 8.990 | 16,670 | +0.00(+0.00%) |
Apr 27, 2017 | 8.970 | 8.990 | 8.960 | 8.990 | 19,824 | +0.06(+0.67%) |
Apr 26, 2017 | 9.020 | 9.020 | 8.930 | 8.930 | 19,182 | -0.09(-1.00%) |
Apr 25, 2017 | 9.010 | 9.080 | 8.900 | 9.020 | 53,774 | +0.08(+0.89%) |
Apr 24, 2017 | 8.840 | 8.940 | 8.830 | 8.940 | 22,344 | +0.16(+1.82%) |
Apr 21, 2017 | 8.880 | 8.900 | 8.780 | 8.780 | 31,939 | -0.10(-1.13%) |
Apr 20, 2017 | 8.870 | 8.880 | 8.810 | 8.880 | 33,953 | +0.07(+0.79%) |
Apr 19, 2017 | 8.850 | 8.850 | 8.740 | 8.810 | 76,519 | +0.04(+0.46%) |
Apr 18, 2017 | 8.770 | 8.780 | 8.710 | 8.770 | 93,413 | +0.07(+0.80%) |
Apr 17, 2017 | 8.760 | 8.760 | 8.700 | 8.700 | 25,966 | -0.06(-0.68%) |
Apr 13, 2017 | 8.760 | 8.760 | 8.640 | 8.760 | 18,253 | +0.00(+0.00%) |
Apr 12, 2017 | 8.720 | 8.760 | 8.580 | 8.760 | 70,827 | +0.05(+0.57%) |
Apr 11, 2017 | 8.710 | 8.740 | 8.660 | 8.710 | 53,499 | +0.00(+0.00%) |
Apr 10, 2017 | 8.720 | 8.740 | 8.660 | 8.710 | 31,269 | +0.00(+0.00%) |
Apr 07, 2017 | 8.700 | 8.710 | 8.650 | 8.710 | 23,018 | +0.02(+0.23%) |
Apr 06, 2017 | 8.630 | 8.700 | 8.630 | 8.690 | 26,310 | +0.06(+0.70%) |
Apr 05, 2017 | 8.660 | 8.720 | 8.630 | 8.630 | 30,195 | -0.04(-0.46%) |
Apr 04, 2017 | 8.760 | 8.760 | 8.670 | 8.670 | 76,956 | -0.10(-1.14%) |
Apr 03, 2017 | 8.630 | 8.810 | 8.625 | 8.770 | 70,286 | +0.14(+1.62%) |
Mar 31, 2017 | 8.670 | 8.670 | 8.610 | 8.630 | 26,222 | +0.01(+0.12%) |
Mar 30, 2017 | 8.580 | 8.620 | 8.580 | 8.620 | 21,753 | +0.05(+0.58%) |
Mar 29, 2017 | 8.520 | 8.580 | 8.520 | 8.570 | 26,870 | +0.04(+0.47%) |
Mar 28, 2017 | 8.540 | 8.540 | 8.510 | 8.530 | 42,955 | +0.04(+0.47%) |
Mar 27, 2017 | 8.490 | 8.510 | 8.480 | 8.490 | 32,242 | -0.02(-0.24%) |
Mar 24, 2017 | 8.490 | 8.570 | 8.490 | 8.510 | 19,046 | +0.00(+0.00%) |
Mar 23, 2017 | 8.540 | 8.540 | 8.470 | 8.510 | 28,647 | -0.01(-0.12%) |
Mar 22, 2017 | 8.430 | 8.530 | 8.420 | 8.520 | 46,419 | +0.09(+1.07%) |
Mar 21, 2017 | 8.520 | 8.550 | 8.430 | 8.430 | 25,549 | -0.08(-0.94%) |
Mar 20, 2017 | 8.520 | 8.570 | 8.470 | 8.510 | 45,402 | -0.02(-0.23%) |
Mar 17, 2017 | 8.530 | 8.540 | 8.490 | 8.530 | 30,937 | +0.00(+0.00%) |
Mar 16, 2017 | 8.480 | 8.530 | 8.460 | 8.530 | 23,794 | +0.05(+0.59%) |
Mar 15, 2017 | 8.400 | 8.510 | 8.390 | 8.480 | 38,708 | +0.05(+0.59%) |
Mar 14, 2017 | 8.480 | 8.500 | 8.420 | 8.430 | 22,116 | -0.06(-0.71%) |
Mar 13, 2017 | 8.470 | 8.530 | 8.460 | 8.490 | 23,887 | +0.01(+0.12%) |
Mar 10, 2017 | 8.510 | 8.510 | 8.430 | 8.480 | 29,070 | +0.00(+0.00%) |
Mar 09, 2017 | 8.550 | 8.560 | 8.450 | 8.480 | 34,065 | -0.06(-0.70%) |
Mar 08, 2017 | 8.610 | 8.639 | 8.540 | 8.540 | 15,933 | -0.08(-0.93%) |
Mar 07, 2017 | 8.660 | 8.660 | 8.590 | 8.620 | 22,681 | -0.03(-0.35%) |
Mar 06, 2017 | 8.700 | 8.700 | 8.620 | 8.650 | 26,808 | -0.02(-0.23%) |
Mar 03, 2017 | 8.690 | 8.693 | 8.610 | 8.670 | 23,663 | -0.03(-0.34%) |
Mar 02, 2017 | 8.670 | 8.700 | 8.650 | 8.700 | 20,597 | +0.02(+0.23%) |