Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.150 | 8.325 | 8.075 | 8.150 | 42,647 | +0.00(+0.00%) |
May 30, 2017 | 8.250 | 8.350 | 8.050 | 8.150 | 111,826 | -0.15(-1.81%) |
May 26, 2017 | 8.100 | 8.300 | 8.100 | 8.300 | 65,394 | +0.20(+2.47%) |
May 25, 2017 | 8.250 | 8.549 | 8.100 | 8.100 | 57,181 | -0.15(-1.82%) |
May 24, 2017 | 8.400 | 8.500 | 8.150 | 8.250 | 56,050 | -0.15(-1.79%) |
May 23, 2017 | 8.600 | 8.600 | 8.400 | 8.400 | 65,561 | -0.20(-2.33%) |
May 22, 2017 | 8.550 | 8.700 | 8.450 | 8.600 | 102,709 | +0.15(+1.78%) |
May 19, 2017 | 8.050 | 8.700 | 8.000 | 8.450 | 350,376 | +0.40(+4.97%) |
May 18, 2017 | 7.900 | 8.150 | 7.900 | 8.050 | 140,028 | +0.05(+0.63%) |
May 17, 2017 | 8.100 | 8.250 | 7.975 | 8.000 | 173,329 | -0.30(-3.61%) |
May 16, 2017 | 8.150 | 8.350 | 8.125 | 8.300 | 117,423 | +0.10(+1.22%) |
May 15, 2017 | 8.100 | 8.350 | 8.100 | 8.200 | 110,673 | +0.05(+0.61%) |
May 12, 2017 | 8.200 | 8.450 | 8.100 | 8.150 | 84,062 | +0.00(+0.00%) |
May 11, 2017 | 8.250 | 8.250 | 8.100 | 8.150 | 54,828 | -0.15(-1.81%) |
May 10, 2017 | 8.350 | 8.375 | 8.200 | 8.300 | 197,727 | -0.10(-1.19%) |
May 09, 2017 | 8.650 | 8.650 | 8.300 | 8.400 | 102,887 | -0.15(-1.75%) |
May 08, 2017 | 8.500 | 8.650 | 8.450 | 8.550 | 85,875 | -0.05(-0.58%) |
May 05, 2017 | 8.950 | 8.950 | 8.450 | 8.600 | 150,198 | -0.20(-2.27%) |
May 04, 2017 | 8.700 | 8.850 | 8.600 | 8.800 | 123,101 | +0.10(+1.15%) |
May 03, 2017 | 8.500 | 9.050 | 8.450 | 8.700 | 321,621 | -0.10(-1.14%) |
May 02, 2017 | 8.850 | 8.900 | 8.750 | 8.800 | 190,465 | -0.05(-0.56%) |
May 01, 2017 | 8.800 | 8.850 | 8.625 | 8.850 | 90,443 | +0.15(+1.72%) |
Apr 28, 2017 | 8.850 | 8.875 | 8.600 | 8.700 | 118,158 | -0.20(-2.25%) |
Apr 27, 2017 | 9.200 | 9.250 | 8.900 | 8.900 | 104,120 | -0.25(-2.73%) |
Apr 26, 2017 | 9.100 | 9.200 | 8.950 | 9.150 | 119,382 | +0.05(+0.55%) |
Apr 25, 2017 | 9.150 | 9.250 | 9.000 | 9.100 | 82,443 | -0.05(-0.55%) |
Apr 24, 2017 | 9.000 | 9.250 | 8.850 | 9.150 | 152,754 | +0.30(+3.39%) |
Apr 21, 2017 | 8.600 | 8.900 | 8.550 | 8.850 | 72,581 | +0.20(+2.31%) |
Apr 20, 2017 | 8.500 | 8.650 | 8.450 | 8.650 | 148,251 | +0.20(+2.37%) |
Apr 19, 2017 | 8.600 | 8.650 | 8.300 | 8.450 | 173,102 | -0.15(-1.74%) |
Apr 18, 2017 | 8.550 | 8.650 | 8.500 | 8.600 | 94,881 | +0.00(+0.00%) |
Apr 17, 2017 | 8.550 | 8.600 | 8.450 | 8.600 | 45,161 | +0.10(+1.18%) |
Apr 13, 2017 | 8.450 | 8.600 | 8.450 | 8.500 | 92,341 | +0.00(+0.00%) |
Apr 12, 2017 | 8.700 | 8.700 | 8.500 | 8.500 | 348,726 | -0.25(-2.86%) |
Apr 11, 2017 | 8.800 | 8.850 | 8.600 | 8.750 | 52,440 | -0.05(-0.57%) |
Apr 10, 2017 | 8.850 | 8.951 | 8.650 | 8.800 | 86,774 | -0.15(-1.68%) |
Apr 07, 2017 | 8.650 | 9.000 | 8.575 | 8.950 | 159,611 | +0.25(+2.87%) |
Apr 06, 2017 | 8.500 | 8.700 | 8.475 | 8.700 | 109,126 | +0.20(+2.35%) |
Apr 05, 2017 | 8.500 | 8.700 | 8.450 | 8.500 | 129,224 | +0.00(+0.00%) |
Apr 04, 2017 | 8.550 | 8.700 | 8.475 | 8.500 | 146,569 | +0.00(+0.00%) |
Apr 03, 2017 | 8.700 | 8.700 | 8.460 | 8.500 | 275,052 | -0.15(-1.73%) |
Mar 31, 2017 | 8.450 | 8.650 | 8.350 | 8.650 | 125,283 | +0.20(+2.37%) |
Mar 30, 2017 | 8.550 | 8.600 | 8.400 | 8.450 | 45,504 | -0.10(-1.17%) |
Mar 29, 2017 | 8.300 | 8.700 | 8.300 | 8.550 | 122,295 | +0.20(+2.40%) |
Mar 28, 2017 | 8.300 | 8.500 | 8.250 | 8.350 | 105,743 | +0.05(+0.60%) |
Mar 27, 2017 | 8.200 | 8.400 | 8.200 | 8.300 | 147,971 | +0.05(+0.61%) |
Mar 24, 2017 | 8.200 | 8.300 | 8.150 | 8.250 | 98,157 | +0.00(+0.00%) |
Mar 23, 2017 | 8.250 | 8.300 | 8.200 | 8.250 | 45,934 | +0.00(+0.00%) |
Mar 22, 2017 | 8.400 | 8.400 | 8.100 | 8.250 | 145,202 | -0.10(-1.20%) |
Mar 21, 2017 | 8.850 | 8.850 | 8.350 | 8.350 | 89,910 | -0.50(-5.65%) |
Mar 20, 2017 | 8.600 | 8.925 | 8.450 | 8.850 | 137,397 | +0.30(+3.51%) |
Mar 17, 2017 | 8.900 | 8.950 | 8.550 | 8.550 | 243,090 | -0.40(-4.47%) |
Mar 16, 2017 | 8.700 | 9.000 | 8.500 | 8.950 | 273,476 | +0.35(+4.07%) |
Mar 15, 2017 | 8.450 | 8.650 | 8.450 | 8.600 | 67,768 | +0.10(+1.18%) |
Mar 14, 2017 | 8.750 | 8.850 | 8.400 | 8.500 | 67,168 | -0.25(-2.86%) |
Mar 13, 2017 | 8.450 | 8.750 | 8.350 | 8.750 | 122,985 | +0.45(+5.42%) |
Mar 10, 2017 | 8.450 | 8.450 | 8.200 | 8.300 | 38,615 | +0.00(+0.00%) |
Mar 09, 2017 | 8.350 | 8.500 | 8.250 | 8.300 | 193,024 | -0.05(-0.60%) |
Mar 08, 2017 | 8.300 | 8.450 | 8.200 | 8.350 | 76,345 | +0.05(+0.60%) |
Mar 07, 2017 | 8.250 | 8.525 | 8.200 | 8.300 | 76,598 | +0.00(+0.00%) |
Mar 06, 2017 | 8.400 | 8.600 | 8.200 | 8.300 | 93,269 | -0.05(-0.60%) |
Mar 03, 2017 | 8.350 | 8.350 | 8.150 | 8.350 | 96,286 | +0.00(+0.00%) |
Mar 02, 2017 | 8.500 | 8.600 | 8.250 | 8.350 | 76,178 | -0.10(-1.18%) |