Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.350 | 8.400 | 8.000 | 8.300 | 20,329 | -0.40(-4.60%) |
May 30, 2017 | 7.995 | 8.700 | 7.850 | 8.700 | 3,648 | +0.80(+10.13%) |
May 26, 2017 | 7.900 | 8.000 | 7.900 | 7.900 | 8,370 | -0.05(-0.63%) |
May 25, 2017 | 7.755 | 7.950 | 7.750 | 7.950 | 7,640 | +0.10(+1.27%) |
May 24, 2017 | 7.850 | 8.850 | 7.800 | 7.850 | 16,239 | +0.05(+0.64%) |
May 23, 2017 | 7.650 | 7.800 | 7.650 | 7.800 | 13,600 | +0.20(+2.63%) |
May 22, 2017 | 7.600 | 7.730 | 7.500 | 7.600 | 31,080 | -0.15(-1.94%) |
May 19, 2017 | 7.625 | 7.950 | 7.600 | 7.750 | 2,205 | +0.00(+0.00%) |
May 18, 2017 | 8.050 | 8.050 | 7.564 | 7.750 | 29,578 | +0.05(+0.65%) |
May 17, 2017 | 7.550 | 7.850 | 7.550 | 7.700 | 35,522 | -0.20(-2.53%) |
May 16, 2017 | 8.150 | 8.150 | 7.845 | 7.900 | 14,107 | -0.20(-2.47%) |
May 15, 2017 | 8.600 | 8.600 | 7.950 | 8.100 | 42,770 | -0.55(-6.36%) |
May 12, 2017 | 8.700 | 8.734 | 8.600 | 8.650 | 6,118 | -0.15(-1.70%) |
May 11, 2017 | 8.750 | 8.800 | 8.700 | 8.800 | 2,519 | -0.07(-0.83%) |
May 10, 2017 | 8.773 | 8.874 | 8.750 | 8.874 | 2,557 | -0.13(-1.40%) |
May 09, 2017 | 8.900 | 9.000 | 8.700 | 9.000 | 4,251 | +0.05(+0.56%) |
May 08, 2017 | 8.950 | 9.000 | 8.690 | 8.950 | 10,745 | -0.05(-0.56%) |
May 05, 2017 | 8.950 | 9.000 | 8.900 | 9.000 | 5,082 | +0.00(+0.00%) |
May 04, 2017 | 8.800 | 9.000 | 8.800 | 9.000 | 10,054 | +0.00(+0.00%) |
May 03, 2017 | 9.025 | 9.100 | 9.000 | 9.000 | 3,972 | -0.10(-1.10%) |
May 02, 2017 | 9.000 | 9.100 | 8.900 | 9.100 | 10,238 | +0.10(+1.11%) |
May 01, 2017 | 8.900 | 9.125 | 8.697 | 9.000 | 9,871 | +0.10(+1.12%) |
Apr 28, 2017 | 8.641 | 8.900 | 8.600 | 8.900 | 18,008 | +0.10(+1.14%) |
Apr 27, 2017 | 8.950 | 8.970 | 8.600 | 8.800 | 10,762 | -0.15(-1.68%) |
Apr 26, 2017 | 9.400 | 9.650 | 8.950 | 8.950 | 21,295 | -0.05(-0.56%) |
Apr 25, 2017 | 9.150 | 9.200 | 8.800 | 9.000 | 32,041 | -0.20(-2.17%) |
Apr 24, 2017 | 9.600 | 9.600 | 9.150 | 9.200 | 18,716 | -0.35(-3.66%) |
Apr 21, 2017 | 9.500 | 9.650 | 9.450 | 9.550 | 11,683 | -0.05(-0.52%) |
Apr 20, 2017 | 9.450 | 9.600 | 9.350 | 9.600 | 20,754 | +0.20(+2.13%) |
Apr 19, 2017 | 9.150 | 9.450 | 9.150 | 9.400 | 24,995 | +0.25(+2.73%) |
Apr 18, 2017 | 9.104 | 9.250 | 9.050 | 9.150 | 8,114 | -0.10(-1.08%) |
Apr 17, 2017 | 9.400 | 9.600 | 9.150 | 9.250 | 20,545 | +0.10(+1.09%) |
Apr 13, 2017 | 9.150 | 9.500 | 8.850 | 9.150 | 58,001 | +0.05(+0.55%) |
Apr 12, 2017 | 8.950 | 9.150 | 8.850 | 9.100 | 54,960 | +0.20(+2.25%) |
Apr 11, 2017 | 8.300 | 8.950 | 8.250 | 8.900 | 23,833 | +0.55(+6.59%) |
Apr 10, 2017 | 8.400 | 8.800 | 8.300 | 8.350 | 9,310 | -0.15(-1.76%) |
Apr 07, 2017 | 8.309 | 8.900 | 8.200 | 8.500 | 3,436 | +0.10(+1.19%) |
Apr 06, 2017 | 8.602 | 8.602 | 8.255 | 8.400 | 17,177 | -0.05(-0.59%) |
Apr 05, 2017 | 8.825 | 8.900 | 8.450 | 8.450 | 13,577 | -0.20(-2.31%) |
Apr 04, 2017 | 8.900 | 8.950 | 8.650 | 8.650 | 4,120 | -0.25(-2.81%) |
Apr 03, 2017 | 9.000 | 9.100 | 8.799 | 8.900 | 20,136 | -0.20(-2.20%) |
Mar 31, 2017 | 9.100 | 9.100 | 8.900 | 9.100 | 21,305 | +0.00(+0.00%) |
Mar 30, 2017 | 8.750 | 9.150 | 8.750 | 9.100 | 52,163 | +0.35(+4.00%) |
Mar 29, 2017 | 8.762 | 8.900 | 8.600 | 8.750 | 15,364 | +0.10(+1.16%) |
Mar 28, 2017 | 8.900 | 8.900 | 8.600 | 8.650 | 49,911 | -0.25(-2.81%) |
Mar 27, 2017 | 8.450 | 8.950 | 8.400 | 8.900 | 40,236 | +0.50(+5.95%) |
Mar 24, 2017 | 8.200 | 8.509 | 8.150 | 8.400 | 69,552 | +0.22(+2.75%) |
Mar 23, 2017 | 8.100 | 8.250 | 8.025 | 8.175 | 17,942 | +0.12(+1.55%) |
Mar 22, 2017 | 8.050 | 8.150 | 7.869 | 8.050 | 34,475 | -0.07(-0.92%) |
Mar 21, 2017 | 8.250 | 8.250 | 8.000 | 8.125 | 1,054 | -0.03(-0.31%) |
Mar 20, 2017 | 8.150 | 8.250 | 8.125 | 8.150 | 14,750 | -0.10(-1.21%) |
Mar 17, 2017 | 8.100 | 8.250 | 8.100 | 8.250 | 7,223 | +0.10(+1.23%) |
Mar 16, 2017 | 8.200 | 8.200 | 8.100 | 8.150 | 16,758 | +0.15(+1.88%) |
Mar 15, 2017 | 7.800 | 8.100 | 7.800 | 8.000 | 11,306 | +0.25(+3.23%) |
Mar 14, 2017 | 7.750 | 7.950 | 7.550 | 7.750 | 8,614 | +0.10(+1.31%) |
Mar 13, 2017 | 8.050 | 8.050 | 7.425 | 7.650 | 74,049 | -0.35(-4.37%) |
Mar 10, 2017 | 8.100 | 8.250 | 8.000 | 8.000 | 3,861 | -0.05(-0.62%) |
Mar 09, 2017 | 8.100 | 8.150 | 8.050 | 8.050 | 2,268 | -0.05(-0.62%) |
Mar 08, 2017 | 8.100 | 8.100 | 8.000 | 8.100 | 8,898 | +0.05(+0.62%) |
Mar 07, 2017 | 8.250 | 8.250 | 8.000 | 8.050 | 4,711 | -0.20(-2.42%) |
Mar 06, 2017 | 8.050 | 8.250 | 8.000 | 8.250 | 9,431 | +0.15(+1.85%) |
Mar 03, 2017 | 7.814 | 8.100 | 7.750 | 8.100 | 6,174 | +0.07(+0.93%) |
Mar 02, 2017 | 7.873 | 8.050 | 7.850 | 8.025 | 32,344 | +0.18(+2.23%) |