Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.400 | 8.400 | 8.390 | 8.390 | 631 | -0.02(-0.24%) |
May 25, 2017 | 8.410 | 8.410 | 8.410 | 0 | -0.35(-4.00%) | |
May 24, 2017 | 8.390 | 8.760 | 8.390 | 8.760 | 1,374 | +0.16(+1.86%) |
May 23, 2017 | 8.450 | 8.600 | 8.450 | 8.600 | 1,000 | +0.45(+5.52%) |
May 18, 2017 | 8.150 | 8.150 | 8.150 | 20 | -0.43(-5.01%) | |
May 17, 2017 | 8.580 | 8.580 | 8.580 | 8.580 | 116 | +0.01(+0.12%) |
May 16, 2017 | 8.530 | 8.570 | 8.530 | 8.570 | 2,764 | -0.12(-1.38%) |
May 15, 2017 | 8.690 | 8.690 | 8.690 | 8.690 | 451 | +0.24(+2.84%) |
May 12, 2017 | 8.440 | 8.450 | 8.440 | 8.450 | 2,468 | +0.06(+0.72%) |
May 11, 2017 | 8.390 | 8.390 | 8.390 | 8.390 | 121 | -0.35(-4.00%) |
May 10, 2017 | 8.470 | 8.740 | 8.470 | 8.740 | 2,182 | +0.06(+0.69%) |
May 08, 2017 | 8.680 | 8.680 | 8.680 | 12 | -0.20(-2.25%) | |
May 05, 2017 | 8.790 | 8.880 | 8.790 | 8.880 | 1,250 | -0.10(-1.11%) |
May 04, 2017 | 8.970 | 8.980 | 8.970 | 8.980 | 1,500 | -0.17(-1.86%) |
May 03, 2017 | 9.150 | 9.150 | 9.150 | 9.150 | 105 | +0.25(+2.81%) |
May 01, 2017 | 8.900 | 8.900 | 8.900 | 68 | -0.05(-0.56%) | |
Apr 28, 2017 | 8.940 | 8.950 | 8.940 | 8.950 | 1,111 | +0.15(+1.70%) |
Apr 27, 2017 | 8.950 | 8.950 | 8.800 | 8.800 | 273 | +0.12(+1.43%) |
Apr 26, 2017 | 8.653 | 8.676 | 8.653 | 8.676 | 759 | +0.23(+2.78%) |
Apr 25, 2017 | 8.430 | 8.441 | 8.430 | 8.441 | 4,685 | +0.63(+8.08%) |
Apr 24, 2017 | 7.810 | 7.850 | 7.810 | 7.810 | 2,979 | +0.05(+0.64%) |
Apr 19, 2017 | 7.760 | 7.760 | 7.760 | 0 | -0.09(-1.15%) | |
Apr 17, 2017 | 7.850 | 7.850 | 7.850 | 55 | +0.25(+3.29%) | |
Apr 13, 2017 | 7.600 | 7.600 | 7.600 | 7.600 | 162 | -0.19(-2.44%) |
Apr 12, 2017 | 7.700 | 7.790 | 7.700 | 7.790 | 503 | +0.07(+0.91%) |
Apr 11, 2017 | 7.510 | 7.720 | 7.510 | 7.720 | 1,993 | +0.12(+1.58%) |
Apr 10, 2017 | 7.540 | 7.600 | 7.540 | 7.600 | 644 | +0.04(+0.53%) |
Apr 07, 2017 | 7.630 | 7.630 | 7.560 | 7.560 | 1,029 | +0.17(+2.30%) |
Apr 06, 2017 | 7.520 | 7.520 | 7.390 | 7.390 | 4,576 | -0.08(-1.07%) |
Apr 05, 2017 | 7.520 | 7.520 | 7.470 | 7.470 | 2,813 | -0.52(-6.51%) |
Apr 03, 2017 | 7.990 | 7.990 | 7.990 | 81 | +0.10(+1.27%) | |
Mar 31, 2017 | 7.890 | 7.890 | 7.890 | 7.890 | 500 | -0.01(-0.13%) |
Mar 30, 2017 | 7.900 | 7.900 | 7.900 | 7.900 | 275 | -0.05(-0.63%) |
Mar 29, 2017 | 7.870 | 7.950 | 7.830 | 7.950 | 3,551 | +0.00(+0.00%) |
Mar 28, 2017 | 7.700 | 8.000 | 7.700 | 7.950 | 2,641 | +0.41(+5.44%) |
Mar 27, 2017 | 7.540 | 7.540 | 7.450 | 7.540 | 389 | -0.10(-1.31%) |
Mar 24, 2017 | 7.450 | 7.760 | 7.450 | 7.640 | 701 | -0.07(-0.91%) |
Mar 21, 2017 | 7.710 | 7.710 | 7.710 | 0 | -0.01(-0.13%) | |
Mar 20, 2017 | 7.750 | 7.780 | 7.720 | 7.720 | 8,322 | -0.03(-0.39%) |
Mar 17, 2017 | 7.750 | 7.750 | 7.750 | 7.750 | 616 | +0.33(+4.45%) |
Mar 14, 2017 | 7.420 | 7.420 | 7.420 | 0 | +0.19(+2.63%) | |
Mar 13, 2017 | 7.230 | 7.230 | 7.230 | 7.230 | 160 | -0.37(-4.87%) |
Mar 06, 2017 | 7.600 | 7.600 | 7.600 | 0 | +0.13(+1.74%) | |
Mar 03, 2017 | 7.640 | 7.640 | 7.410 | 7.470 | 3,457 | -0.17(-2.23%) |
Mar 02, 2017 | 7.500 | 7.640 | 7.500 | 7.640 | 428 | +0.01(+0.13%) |