Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.527 | 8.527 | 8.425 | 8.471 | 626,500 | -0.03(-0.36%) |
May 30, 2017 | 8.477 | 8.533 | 8.422 | 8.502 | 646,868 | -0.01(-0.07%) |
May 26, 2017 | 8.514 | 8.545 | 8.459 | 8.508 | 538,821 | +0.00(+0.00%) |
May 25, 2017 | 8.563 | 8.582 | 8.490 | 8.508 | 533,805 | -0.03(-0.36%) |
May 24, 2017 | 8.600 | 8.612 | 8.496 | 8.539 | 937,929 | -0.06(-0.71%) |
May 23, 2017 | 8.563 | 8.631 | 8.527 | 8.600 | 693,475 | +0.06(+0.72%) |
May 22, 2017 | 8.563 | 8.576 | 8.514 | 8.539 | 836,583 | -0.01(-0.07%) |
May 19, 2017 | 8.551 | 8.618 | 8.514 | 8.545 | 1,062,339 | -0.01(-0.07%) |
May 18, 2017 | 8.465 | 8.594 | 8.459 | 8.551 | 917,863 | +0.05(+0.58%) |
May 17, 2017 | 8.569 | 8.594 | 8.471 | 8.502 | 1,188,151 | -0.12(-1.42%) |
May 16, 2017 | 8.723 | 8.753 | 8.576 | 8.625 | 1,019,877 | -0.09(-0.99%) |
May 15, 2017 | 8.717 | 8.762 | 8.680 | 8.710 | 749,107 | +0.03(+0.35%) |
May 12, 2017 | 8.741 | 8.741 | 8.658 | 8.680 | 821,901 | -0.10(-1.12%) |
May 11, 2017 | 8.864 | 8.870 | 8.766 | 8.778 | 611,472 | -0.12(-1.31%) |
May 10, 2017 | 8.870 | 8.934 | 8.839 | 8.894 | 633,264 | +0.02(+0.21%) |
May 09, 2017 | 8.925 | 8.962 | 8.827 | 8.876 | 645,848 | -0.04(-0.48%) |
May 08, 2017 | 8.980 | 9.005 | 8.882 | 8.919 | 530,046 | -0.06(-0.68%) |
May 05, 2017 | 9.005 | 9.008 | 8.928 | 8.980 | 571,690 | -0.01(-0.07%) |
May 04, 2017 | 8.986 | 9.048 | 8.949 | 8.986 | 659,175 | +0.06(+0.62%) |
May 03, 2017 | 8.796 | 8.943 | 8.772 | 8.931 | 610,166 | +0.11(+1.22%) |
May 02, 2017 | 8.933 | 8.952 | 8.818 | 8.824 | 949,016 | -0.11(-1.23%) |
May 01, 2017 | 8.927 | 8.964 | 8.866 | 8.933 | 940,206 | +0.02(+0.21%) |
Apr 28, 2017 | 9.013 | 9.083 | 8.885 | 8.915 | 1,162,549 | -0.11(-1.22%) |
Apr 27, 2017 | 9.110 | 9.153 | 8.927 | 9.025 | 820,027 | -0.04(-0.40%) |
Apr 26, 2017 | 9.019 | 9.135 | 9.001 | 9.061 | 1,045,997 | +0.02(+0.20%) |
Apr 25, 2017 | 9.128 | 9.177 | 9.031 | 9.043 | 826,701 | -0.06(-0.67%) |
Apr 24, 2017 | 9.141 | 9.183 | 9.092 | 9.104 | 652,204 | +0.10(+1.15%) |
Apr 21, 2017 | 8.976 | 9.031 | 8.915 | 9.001 | 738,244 | +0.02(+0.27%) |
Apr 20, 2017 | 8.933 | 8.988 | 8.915 | 8.976 | 678,946 | +0.08(+0.89%) |
Apr 19, 2017 | 8.866 | 8.952 | 8.866 | 8.897 | 761,046 | +0.06(+0.72%) |
Apr 18, 2017 | 8.806 | 8.866 | 8.769 | 8.833 | 634,172 | +0.00(+0.03%) |
Apr 17, 2017 | 8.726 | 8.830 | 8.693 | 8.830 | 534,901 | +0.12(+1.33%) |
Apr 13, 2017 | 8.799 | 8.830 | 8.714 | 8.714 | 680,600 | -0.13(-1.45%) |
Apr 12, 2017 | 8.879 | 8.903 | 8.787 | 8.842 | 563,889 | -0.06(-0.68%) |
Apr 11, 2017 | 8.775 | 8.915 | 8.775 | 8.903 | 604,078 | +0.09(+0.97%) |
Apr 10, 2017 | 8.842 | 8.915 | 8.781 | 8.818 | 789,029 | -0.01(-0.10%) |
Apr 07, 2017 | 8.781 | 8.866 | 8.763 | 8.827 | 1,442,956 | -0.01(-0.10%) |
Apr 06, 2017 | 8.818 | 8.860 | 8.745 | 8.836 | 904,922 | +0.04(+0.42%) |
Apr 05, 2017 | 8.970 | 9.007 | 8.787 | 8.799 | 844,746 | -0.12(-1.37%) |
Apr 04, 2017 | 8.909 | 8.979 | 8.897 | 8.921 | 973,756 | -0.01(-0.07%) |
Apr 03, 2017 | 8.940 | 9.138 | 8.897 | 8.927 | 1,213,698 | +0.01(+0.14%) |
Mar 31, 2017 | 8.927 | 8.982 | 8.897 | 8.915 | 1,135,265 | -0.02(-0.20%) |
Mar 30, 2017 | 8.842 | 8.970 | 8.842 | 8.933 | 729,136 | +0.09(+1.03%) |
Mar 29, 2017 | 8.848 | 8.873 | 8.769 | 8.842 | 1,072,596 | -0.01(-0.14%) |
Mar 28, 2017 | 8.812 | 8.897 | 8.763 | 8.854 | 1,059,901 | +0.03(+0.35%) |
Mar 27, 2017 | 8.653 | 8.836 | 8.634 | 8.824 | 866,790 | +0.05(+0.63%) |
Mar 24, 2017 | 8.879 | 8.897 | 8.745 | 8.769 | 1,074,370 | -0.07(-0.83%) |
Mar 23, 2017 | 8.793 | 8.927 | 8.787 | 8.842 | 1,046,877 | +0.06(+0.69%) |
Mar 22, 2017 | 8.757 | 8.827 | 8.726 | 8.781 | 1,406,855 | -0.02(-0.28%) |
Mar 21, 2017 | 9.055 | 9.055 | 8.757 | 8.806 | 1,899,930 | -0.20(-2.17%) |
Mar 20, 2017 | 9.110 | 9.110 | 8.994 | 9.001 | 692,522 | -0.12(-1.27%) |
Mar 17, 2017 | 9.013 | 9.159 | 9.007 | 9.116 | 1,813,626 | +0.07(+0.74%) |
Mar 16, 2017 | 9.031 | 9.086 | 9.031 | 9.049 | 747,675 | +0.03(+0.34%) |
Mar 15, 2017 | 9.049 | 9.086 | 8.982 | 9.019 | 646,111 | -0.01(-0.13%) |
Mar 14, 2017 | 9.013 | 9.043 | 8.964 | 9.031 | 488,141 | -0.02(-0.20%) |
Mar 13, 2017 | 8.952 | 9.089 | 8.915 | 9.049 | 1,225,546 | +0.08(+0.88%) |
Mar 10, 2017 | 8.946 | 9.001 | 8.897 | 8.970 | 656,315 | +0.02(+0.27%) |
Mar 09, 2017 | 8.933 | 9.007 | 8.927 | 8.946 | 1,186,575 | -0.01(-0.14%) |
Mar 08, 2017 | 9.092 | 9.128 | 8.958 | 8.958 | 943,361 | -0.11(-1.21%) |
Mar 07, 2017 | 9.061 | 9.135 | 9.061 | 9.068 | 652,069 | -0.04(-0.47%) |
Mar 06, 2017 | 9.171 | 9.171 | 9.068 | 9.110 | 694,736 | -0.06(-0.66%) |
Mar 03, 2017 | 9.220 | 9.263 | 9.147 | 9.171 | 739,691 | -0.02(-0.27%) |
Mar 02, 2017 | 9.330 | 9.360 | 9.189 | 9.196 | 634,330 | -0.14(-1.50%) |