Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.210 | 8.270 | 8.130 | 8.190 | 205,426 | +0.01(+0.12%) |
May 30, 2017 | 8.250 | 8.300 | 8.110 | 8.180 | 304,067 | -0.02(-0.24%) |
May 26, 2017 | 8.470 | 8.470 | 8.160 | 8.200 | 398,945 | +0.04(+0.49%) |
May 25, 2017 | 8.200 | 8.270 | 8.100 | 8.160 | 168,160 | -0.01(-0.12%) |
May 24, 2017 | 8.150 | 8.300 | 8.115 | 8.170 | 148,061 | +0.05(+0.62%) |
May 23, 2017 | 8.250 | 8.340 | 8.110 | 8.120 | 276,441 | -0.07(-0.85%) |
May 22, 2017 | 8.160 | 8.250 | 8.090 | 8.190 | 275,234 | +0.09(+1.11%) |
May 19, 2017 | 8.160 | 8.285 | 8.100 | 8.100 | 267,257 | -0.07(-0.86%) |
May 18, 2017 | 8.170 | 8.240 | 8.100 | 8.170 | 146,995 | -0.03(-0.37%) |
May 17, 2017 | 8.160 | 8.250 | 8.100 | 8.200 | 143,466 | +0.00(+0.00%) |
May 16, 2017 | 8.160 | 8.230 | 8.100 | 8.200 | 241,775 | +0.04(+0.49%) |
May 15, 2017 | 8.160 | 8.250 | 8.130 | 8.160 | 146,599 | -0.02(-0.24%) |
May 12, 2017 | 8.180 | 8.270 | 8.170 | 8.180 | 129,250 | -0.02(-0.24%) |
May 11, 2017 | 8.099 | 8.250 | 8.010 | 8.200 | 118,804 | +0.05(+0.61%) |
May 10, 2017 | 8.250 | 8.260 | 8.030 | 8.150 | 104,697 | -0.03(-0.37%) |
May 09, 2017 | 8.180 | 8.230 | 8.000 | 8.180 | 213,057 | +0.07(+0.86%) |
May 08, 2017 | 8.100 | 8.170 | 8.080 | 8.110 | 33,738 | +0.03(+0.37%) |
May 05, 2017 | 8.160 | 8.160 | 8.070 | 8.080 | 51,327 | -0.10(-1.22%) |
May 04, 2017 | 8.200 | 8.223 | 8.135 | 8.180 | 108,257 | -0.01(-0.12%) |
May 03, 2017 | 8.180 | 8.220 | 8.100 | 8.190 | 128,950 | -0.01(-0.12%) |
May 02, 2017 | 8.190 | 8.230 | 8.170 | 8.200 | 212,455 | +0.00(+0.00%) |
May 01, 2017 | 8.180 | 8.270 | 8.020 | 8.200 | 171,864 | +0.02(+0.24%) |
Apr 28, 2017 | 8.140 | 8.255 | 8.140 | 8.180 | 117,162 | -0.02(-0.24%) |
Apr 27, 2017 | 8.170 | 8.250 | 8.130 | 8.200 | 160,839 | +0.09(+1.11%) |
Apr 26, 2017 | 8.250 | 8.250 | 8.090 | 8.110 | 247,441 | -0.09(-1.10%) |
Apr 25, 2017 | 8.140 | 8.250 | 8.050 | 8.200 | 239,828 | +0.15(+1.86%) |
Apr 24, 2017 | 8.170 | 8.300 | 8.050 | 8.050 | 121,194 | -0.08(-0.98%) |
Apr 21, 2017 | 8.010 | 8.220 | 8.000 | 8.130 | 157,148 | +0.11(+1.37%) |
Apr 20, 2017 | 8.290 | 8.290 | 7.970 | 8.020 | 477,320 | -0.25(-3.02%) |
Apr 19, 2017 | 8.240 | 8.320 | 8.150 | 8.270 | 138,474 | +0.10(+1.22%) |
Apr 18, 2017 | 8.090 | 8.250 | 8.000 | 8.170 | 124,484 | +0.09(+1.11%) |
Apr 17, 2017 | 8.050 | 8.190 | 8.010 | 8.080 | 126,553 | +0.07(+0.87%) |
Apr 13, 2017 | 8.200 | 8.200 | 7.970 | 8.010 | 248,377 | -0.24(-2.91%) |
Apr 12, 2017 | 8.280 | 8.340 | 8.180 | 8.250 | 139,632 | -0.01(-0.12%) |
Apr 11, 2017 | 8.400 | 8.400 | 8.190 | 8.260 | 124,546 | -0.14(-1.67%) |
Apr 10, 2017 | 8.320 | 8.450 | 8.320 | 8.400 | 85,539 | +0.04(+0.54%) |
Apr 07, 2017 | 8.260 | 8.500 | 8.260 | 8.355 | 140,776 | +0.07(+0.78%) |
Apr 06, 2017 | 8.260 | 8.320 | 8.230 | 8.290 | 168,895 | -0.01(-0.12%) |
Apr 05, 2017 | 8.326 | 8.486 | 8.230 | 8.300 | 220,571 | +0.00(+0.00%) |
Apr 04, 2017 | 8.510 | 8.520 | 8.260 | 8.300 | 158,742 | -0.21(-2.47%) |
Apr 03, 2017 | 8.770 | 8.860 | 8.500 | 8.510 | 493,044 | -0.25(-2.85%) |
Mar 31, 2017 | 8.550 | 8.850 | 8.550 | 8.760 | 103,948 | +0.12(+1.39%) |
Mar 30, 2017 | 8.660 | 8.760 | 8.470 | 8.640 | 107,452 | -0.03(-0.35%) |
Mar 29, 2017 | 8.530 | 8.670 | 8.510 | 8.670 | 181,239 | +0.04(+0.46%) |
Mar 28, 2017 | 8.550 | 8.800 | 8.450 | 8.630 | 185,581 | +0.10(+1.17%) |
Mar 27, 2017 | 8.630 | 8.668 | 8.377 | 8.530 | 147,420 | -0.19(-2.18%) |
Mar 24, 2017 | 8.590 | 8.850 | 8.580 | 8.720 | 239,826 | +0.19(+2.23%) |
Mar 23, 2017 | 8.380 | 8.620 | 8.320 | 8.530 | 159,631 | +0.17(+2.03%) |
Mar 22, 2017 | 8.210 | 8.410 | 8.150 | 8.360 | 129,153 | +0.13(+1.58%) |
Mar 21, 2017 | 8.500 | 8.540 | 8.200 | 8.230 | 175,206 | -0.27(-3.18%) |
Mar 20, 2017 | 8.600 | 8.640 | 8.390 | 8.500 | 151,770 | -0.07(-0.82%) |
Mar 17, 2017 | 8.560 | 8.620 | 8.450 | 8.570 | 139,638 | +0.01(+0.12%) |
Mar 16, 2017 | 8.590 | 8.670 | 8.370 | 8.560 | 214,641 | -0.01(-0.12%) |
Mar 15, 2017 | 8.380 | 8.670 | 8.310 | 8.570 | 149,477 | +0.17(+2.02%) |
Mar 14, 2017 | 8.330 | 8.574 | 8.280 | 8.400 | 131,201 | +0.01(+0.12%) |
Mar 13, 2017 | 8.420 | 8.530 | 8.260 | 8.390 | 183,304 | -0.12(-1.41%) |
Mar 10, 2017 | 8.310 | 8.520 | 8.200 | 8.510 | 166,383 | +0.25(+3.03%) |
Mar 09, 2017 | 8.220 | 8.360 | 8.130 | 8.260 | 101,557 | -0.01(-0.12%) |
Mar 08, 2017 | 8.240 | 8.340 | 8.230 | 8.270 | 164,604 | +0.01(+0.12%) |
Mar 07, 2017 | 7.800 | 8.270 | 7.800 | 8.260 | 299,977 | +0.47(+6.03%) |
Mar 06, 2017 | 8.160 | 8.160 | 7.690 | 7.790 | 591,216 | -0.38(-4.65%) |
Mar 03, 2017 | 8.030 | 8.200 | 8.030 | 8.170 | 166,360 | -0.03(-0.37%) |
Mar 02, 2017 | 8.250 | 8.360 | 8.120 | 8.200 | 151,811 | -0.08(-0.97%) |