Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.530 | 8.590 | 8.500 | 8.550 | 648,957 | +0.06(+0.71%) |
May 30, 2017 | 8.460 | 8.526 | 8.460 | 8.490 | 42,909 | -0.11(-1.28%) |
May 26, 2017 | 8.600 | 8.616 | 8.540 | 8.600 | 2,105,444 | -0.18(-2.05%) |
May 25, 2017 | 8.745 | 8.830 | 8.710 | 8.780 | 206,801 | -0.05(-0.57%) |
May 24, 2017 | 8.820 | 8.833 | 8.760 | 8.830 | 1,197,296 | -0.62(-6.56%) |
May 23, 2017 | 9.500 | 9.500 | 9.420 | 9.450 | 71,529 | -0.27(-2.78%) |
May 22, 2017 | 9.710 | 9.756 | 9.675 | 9.720 | 51,900 | +0.02(+0.21%) |
May 19, 2017 | 9.690 | 9.760 | 9.640 | 9.700 | 1,438,565 | -0.03(-0.31%) |
May 18, 2017 | 9.720 | 9.760 | 9.685 | 9.730 | 55,185 | +0.09(+0.93%) |
May 17, 2017 | 9.660 | 9.690 | 9.580 | 9.640 | 67,960 | +0.20(+2.12%) |
May 16, 2017 | 9.390 | 9.480 | 9.388 | 9.440 | 59,788 | +0.23(+2.50%) |
May 15, 2017 | 9.100 | 9.220 | 9.100 | 9.210 | 66,500 | +0.01(+0.05%) |
May 12, 2017 | 9.168 | 9.220 | 9.168 | 9.205 | 62,854 | +0.12(+1.27%) |
May 11, 2017 | 9.040 | 9.110 | 9.014 | 9.090 | 66,819 | -0.11(-1.20%) |
May 10, 2017 | 9.180 | 9.210 | 9.160 | 9.200 | 57,322 | +0.15(+1.66%) |
May 09, 2017 | 9.038 | 9.080 | 9.030 | 9.050 | 135,582 | -0.01(-0.11%) |
May 08, 2017 | 9.060 | 9.080 | 9.020 | 9.060 | 32,357 | +0.11(+1.23%) |
May 05, 2017 | 8.790 | 8.970 | 8.770 | 8.950 | 80,706 | +0.26(+3.05%) |
May 04, 2017 | 8.710 | 8.720 | 8.610 | 8.685 | 127,785 | -0.13(-1.53%) |
May 03, 2017 | 8.840 | 8.850 | 8.690 | 8.820 | 38,744 | -0.20(-2.22%) |
May 02, 2017 | 8.960 | 9.020 | 8.950 | 9.020 | 158,192 | +0.02(+0.22%) |
May 01, 2017 | 8.910 | 9.030 | 8.876 | 9.000 | 88,710 | -0.01(-0.06%) |
Apr 28, 2017 | 8.930 | 9.020 | 8.930 | 9.005 | 75,421 | +0.19(+2.16%) |
Apr 27, 2017 | 8.677 | 8.834 | 8.677 | 8.815 | 47,194 | +0.26(+3.10%) |
Apr 26, 2017 | 8.480 | 8.570 | 8.480 | 8.550 | 1,166,072 | -0.01(-0.12%) |
Apr 25, 2017 | 8.600 | 8.600 | 8.510 | 8.560 | 337,431 | -0.16(-1.83%) |
Apr 24, 2017 | 8.700 | 8.790 | 8.700 | 8.720 | 118,451 | +0.21(+2.47%) |
Apr 21, 2017 | 8.420 | 8.520 | 8.420 | 8.510 | 133,682 | -0.01(-0.12%) |
Apr 20, 2017 | 8.570 | 8.580 | 8.520 | 8.520 | 47,735 | -0.11(-1.27%) |
Apr 19, 2017 | 8.585 | 8.710 | 8.582 | 8.630 | 48,937 | +0.08(+0.98%) |
Apr 18, 2017 | 8.453 | 8.560 | 8.450 | 8.546 | 49,214 | +0.22(+2.65%) |
Apr 17, 2017 | 8.390 | 8.390 | 8.290 | 8.325 | 112,528 | +0.06(+0.79%) |
Apr 13, 2017 | 8.260 | 8.320 | 8.250 | 8.260 | 62,451 | -0.01(-0.12%) |
Apr 12, 2017 | 8.265 | 8.280 | 8.250 | 8.270 | 193,981 | +0.01(+0.12%) |
Apr 11, 2017 | 8.250 | 8.280 | 8.220 | 8.260 | 61,481 | +0.12(+1.47%) |
Apr 10, 2017 | 8.146 | 8.160 | 8.140 | 8.140 | 103,574 | +0.02(+0.25%) |
Apr 07, 2017 | 8.095 | 8.150 | 8.070 | 8.120 | 120,298 | +0.07(+0.87%) |
Apr 06, 2017 | 7.980 | 8.090 | 7.980 | 8.050 | 95,083 | +0.06(+0.75%) |
Apr 05, 2017 | 8.010 | 8.060 | 7.990 | 7.990 | 2,511,789 | -0.04(-0.56%) |
Apr 04, 2017 | 8.100 | 8.100 | 8.030 | 8.035 | 2,163,705 | -0.13(-1.65%) |
Apr 03, 2017 | 8.210 | 8.220 | 8.128 | 8.170 | 1,361,375 | -0.17(-2.04%) |
Mar 31, 2017 | 8.330 | 8.374 | 8.290 | 8.340 | 1,593,083 | +0.06(+0.72%) |
Mar 30, 2017 | 8.200 | 8.300 | 8.200 | 8.280 | 173,632 | +0.06(+0.73%) |
Mar 29, 2017 | 8.170 | 8.280 | 8.110 | 8.220 | 90,583 | -0.08(-0.96%) |
Mar 28, 2017 | 8.260 | 8.360 | 8.250 | 8.300 | 119,739 | -0.09(-1.07%) |
Mar 27, 2017 | 8.410 | 8.420 | 8.160 | 8.390 | 277,407 | +0.13(+1.57%) |
Mar 24, 2017 | 8.170 | 8.270 | 8.170 | 8.260 | 3,984,974 | +0.05(+0.61%) |
Mar 23, 2017 | 8.270 | 8.300 | 8.170 | 8.210 | 1,148,830 | -0.16(-1.91%) |
Mar 22, 2017 | 8.242 | 8.385 | 8.210 | 8.370 | 234,595 | -0.38(-4.29%) |
Mar 21, 2017 | 8.710 | 8.770 | 8.680 | 8.745 | 39,631 | +0.00(+0.06%) |
Mar 20, 2017 | 8.700 | 8.740 | 8.676 | 8.740 | 42,892 | +0.04(+0.52%) |
Mar 17, 2017 | 8.620 | 8.720 | 8.620 | 8.695 | 114,190 | +0.09(+1.05%) |
Mar 16, 2017 | 8.545 | 8.620 | 8.540 | 8.605 | 84,152 | +0.09(+1.00%) |
Mar 15, 2017 | 8.365 | 8.540 | 8.350 | 8.520 | 791,568 | +0.08(+0.95%) |
Mar 14, 2017 | 8.340 | 8.440 | 8.320 | 8.440 | 78,589 | +0.09(+1.14%) |
Mar 13, 2017 | 8.300 | 8.360 | 8.300 | 8.345 | 101,673 | +0.06(+0.72%) |
Mar 10, 2017 | 8.250 | 8.300 | 8.220 | 8.285 | 62,621 | -0.02(-0.18%) |
Mar 09, 2017 | 8.260 | 8.330 | 8.236 | 8.300 | 90,964 | +0.07(+0.85%) |
Mar 08, 2017 | 8.195 | 8.240 | 8.170 | 8.230 | 313,897 | +0.03(+0.37%) |
Mar 07, 2017 | 8.200 | 8.220 | 8.170 | 8.200 | 93,348 | -0.05(-0.61%) |
Mar 06, 2017 | 8.220 | 8.270 | 8.215 | 8.250 | 62,390 | +0.04(+0.43%) |
Mar 03, 2017 | 8.080 | 8.230 | 8.080 | 8.215 | 474,176 | +0.02(+0.18%) |
Mar 02, 2017 | 8.180 | 8.240 | 8.180 | 8.200 | 306,743 | +0.00(+0.00%) |