Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.335 | 8.430 | 8.290 | 8.430 | 7,922 | +0.03(+0.39%) |
May 30, 2017 | 8.300 | 8.430 | 8.300 | 8.398 | 8,161 | +0.06(+0.72%) |
May 26, 2017 | 8.543 | 8.570 | 8.300 | 8.338 | 8,073 | -0.31(-3.61%) |
May 25, 2017 | 8.710 | 8.820 | 8.650 | 8.650 | 12,859 | +0.14(+1.65%) |
May 24, 2017 | 8.753 | 8.780 | 8.510 | 8.510 | 17,568 | -0.01(-0.14%) |
May 23, 2017 | 8.580 | 8.720 | 8.500 | 8.522 | 3,768 | -0.11(-1.25%) |
May 22, 2017 | 8.620 | 8.650 | 8.610 | 8.630 | 17,610 | +0.01(+0.06%) |
May 19, 2017 | 8.575 | 8.680 | 8.460 | 8.625 | 7,361 | +0.04(+0.41%) |
May 18, 2017 | 8.500 | 8.610 | 8.500 | 8.590 | 14,178 | -0.09(-1.04%) |
May 17, 2017 | 8.630 | 8.725 | 8.527 | 8.680 | 13,440 | +0.05(+0.59%) |
May 16, 2017 | 8.680 | 8.760 | 8.590 | 8.629 | 7,937 | -0.04(-0.47%) |
May 15, 2017 | 8.710 | 8.820 | 8.600 | 8.670 | 6,186 | +0.03(+0.35%) |
May 12, 2017 | 8.861 | 8.890 | 8.600 | 8.640 | 4,878 | -0.21(-2.37%) |
May 11, 2017 | 8.902 | 9.000 | 8.850 | 8.850 | 7,692 | -0.08(-0.90%) |
May 10, 2017 | 8.970 | 8.980 | 8.880 | 8.930 | 10,173 | -0.10(-1.05%) |
May 09, 2017 | 9.052 | 9.070 | 8.908 | 9.025 | 10,123 | -0.06(-0.72%) |
May 08, 2017 | 9.235 | 9.258 | 9.010 | 9.090 | 10,969 | +0.13(+1.48%) |
May 05, 2017 | 9.000 | 9.100 | 8.910 | 8.957 | 9,355 | -0.19(-2.10%) |
May 04, 2017 | 9.280 | 9.280 | 9.000 | 9.150 | 21,886 | -0.06(-0.65%) |
May 03, 2017 | 9.325 | 9.400 | 9.100 | 9.210 | 5,816 | -0.02(-0.17%) |
May 02, 2017 | 9.250 | 9.355 | 9.220 | 9.226 | 17,628 | -0.01(-0.15%) |
May 01, 2017 | 9.398 | 9.430 | 9.240 | 9.240 | 7,433 | -0.20(-2.07%) |
Apr 28, 2017 | 9.300 | 9.480 | 9.300 | 9.435 | 14,816 | +0.13(+1.45%) |
Apr 27, 2017 | 9.230 | 9.450 | 9.230 | 9.300 | 22,182 | +0.38(+4.26%) |
Apr 26, 2017 | 8.920 | 9.000 | 8.920 | 8.920 | 55,405 | +0.29(+3.38%) |
Apr 25, 2017 | 8.674 | 8.690 | 8.620 | 8.628 | 25,522 | +0.16(+1.93%) |
Apr 24, 2017 | 8.400 | 8.630 | 8.400 | 8.465 | 15,408 | -0.05(-0.65%) |
Apr 21, 2017 | 8.640 | 8.770 | 8.520 | 8.520 | 12,234 | -0.14(-1.67%) |
Apr 20, 2017 | 8.739 | 8.750 | 8.650 | 8.665 | 6,928 | +0.21(+2.54%) |
Apr 19, 2017 | 8.630 | 8.630 | 8.450 | 8.450 | 28,861 | +0.00(+0.00%) |
Apr 18, 2017 | 8.440 | 8.510 | 8.440 | 8.450 | 8,782 | -0.08(-0.94%) |
Apr 17, 2017 | 8.645 | 8.760 | 8.530 | 8.530 | 12,045 | -0.09(-0.99%) |
Apr 13, 2017 | 8.750 | 8.750 | 8.600 | 8.615 | 112,815 | -0.07(-0.86%) |
Apr 12, 2017 | 8.700 | 8.700 | 8.660 | 8.690 | 35,670 | -0.03(-0.29%) |
Apr 11, 2017 | 8.738 | 8.770 | 8.660 | 8.715 | 28,966 | -0.11(-1.19%) |
Apr 10, 2017 | 8.835 | 8.880 | 8.700 | 8.820 | 45,734 | +0.05(+0.57%) |
Apr 07, 2017 | 8.959 | 8.980 | 8.770 | 8.770 | 10,436 | -0.05(-0.57%) |
Apr 06, 2017 | 9.000 | 9.000 | 8.770 | 8.820 | 18,512 | +0.05(+0.57%) |
Apr 05, 2017 | 8.620 | 8.850 | 8.580 | 8.770 | 41,757 | +0.22(+2.57%) |
Apr 04, 2017 | 8.470 | 8.680 | 8.470 | 8.550 | 6,777 | +0.07(+0.80%) |
Apr 03, 2017 | 8.500 | 8.595 | 8.380 | 8.482 | 82,561 | +0.07(+0.80%) |
Mar 31, 2017 | 8.400 | 8.470 | 8.230 | 8.415 | 222,859 | +0.08(+1.02%) |
Mar 30, 2017 | 8.300 | 8.350 | 8.275 | 8.330 | 290,267 | +0.16(+1.96%) |
Mar 29, 2017 | 8.125 | 8.220 | 8.125 | 8.170 | 661,489 | +0.24(+3.03%) |
Mar 28, 2017 | 7.870 | 7.990 | 7.780 | 7.930 | 71,598 | +0.15(+1.93%) |
Mar 27, 2017 | 7.780 | 7.950 | 7.780 | 7.780 | 3,596 | -0.04(-0.51%) |
Mar 24, 2017 | 7.780 | 7.950 | 7.780 | 7.820 | 14,018 | -0.02(-0.26%) |
Mar 23, 2017 | 7.770 | 7.840 | 7.690 | 7.840 | 1,871 | +0.25(+3.24%) |
Mar 22, 2017 | 7.675 | 7.720 | 7.580 | 7.594 | 4,336 | -0.15(-1.89%) |
Mar 21, 2017 | 7.770 | 7.820 | 7.740 | 7.740 | 10,904 | -0.23(-2.89%) |
Mar 20, 2017 | 7.978 | 8.042 | 7.970 | 7.970 | 4,515 | -0.02(-0.26%) |
Mar 17, 2017 | 8.159 | 8.180 | 7.991 | 7.991 | 2,225 | +0.04(+0.52%) |
Mar 16, 2017 | 8.000 | 8.000 | 7.900 | 7.950 | 6,175 | +0.26(+3.33%) |
Mar 15, 2017 | 7.750 | 7.800 | 7.650 | 7.694 | 11,391 | +0.03(+0.44%) |
Mar 14, 2017 | 7.650 | 7.700 | 7.650 | 7.660 | 2,396 | -0.11(-1.42%) |
Mar 13, 2017 | 7.723 | 7.820 | 7.723 | 7.770 | 12,924 | +0.13(+1.70%) |
Mar 10, 2017 | 7.666 | 7.900 | 7.640 | 7.640 | 17,034 | -0.26(-3.29%) |
Mar 09, 2017 | 8.150 | 8.150 | 7.900 | 7.900 | 4,065 | -0.12(-1.56%) |
Mar 08, 2017 | 7.990 | 8.135 | 7.990 | 8.025 | 3,986 | +0.04(+0.48%) |
Mar 07, 2017 | 8.010 | 8.010 | 7.987 | 7.987 | 1,517 | -0.05(-0.66%) |
Mar 06, 2017 | 8.020 | 8.075 | 7.980 | 8.040 | 5,205 | -0.11(-1.35%) |
Mar 03, 2017 | 8.165 | 8.203 | 8.090 | 8.150 | 4,603 | -0.12(-1.45%) |
Mar 02, 2017 | 8.350 | 8.360 | 8.270 | 8.270 | 6,120 | +0.25(+3.12%) |