Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.610 | 8.610 | 8.610 | 0 | -0.04(-0.46%) | |
May 30, 2017 | 8.640 | 8.650 | 8.620 | 8.650 | 6,700 | -0.01(-0.12%) |
May 29, 2017 | 8.690 | 8.700 | 8.660 | 8.660 | 14,700 | -0.08(-0.92%) |
May 26, 2017 | 8.740 | 8.740 | 8.740 | 8.740 | 400 | +0.04(+0.46%) |
May 25, 2017 | 8.690 | 8.700 | 8.690 | 8.700 | 2,300 | -0.05(-0.57%) |
May 23, 2017 | 8.750 | 8.750 | 8.750 | 52 | +0.05(+0.57%) | |
May 19, 2017 | 8.640 | 8.700 | 8.630 | 8.700 | 3,817 | +0.09(+1.05%) |
May 18, 2017 | 8.750 | 8.750 | 8.610 | 8.610 | 50,735 | -0.14(-1.60%) |
May 17, 2017 | 8.800 | 8.800 | 8.750 | 8.750 | 35,400 | -0.05(-0.57%) |
May 16, 2017 | 8.800 | 8.800 | 8.800 | 8.800 | 9,200 | +0.00(+0.00%) |
May 15, 2017 | 8.800 | 8.800 | 8.800 | 8.800 | 2,200 | +0.00(+0.00%) |
May 11, 2017 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) | |
May 10, 2017 | 8.840 | 8.840 | 8.800 | 8.800 | 11,600 | +0.00(+0.00%) |
May 09, 2017 | 8.800 | 8.800 | 8.800 | 8.800 | 2,500 | +0.01(+0.11%) |
May 05, 2017 | 8.790 | 8.790 | 8.790 | 88 | +0.02(+0.23%) | |
May 04, 2017 | 8.800 | 8.800 | 8.770 | 8.770 | 21,086 | -0.03(-0.34%) |
May 03, 2017 | 8.800 | 8.800 | 8.800 | 8.800 | 2,600 | +0.04(+0.46%) |
May 02, 2017 | 8.790 | 8.800 | 8.730 | 8.760 | 27,598 | -0.04(-0.45%) |
May 01, 2017 | 8.780 | 8.800 | 8.780 | 8.800 | 1,830 | +0.08(+0.92%) |
Apr 27, 2017 | 8.720 | 8.720 | 8.720 | 30 | +0.02(+0.23%) | |
Apr 26, 2017 | 8.700 | 8.700 | 8.700 | 8.700 | 500 | +0.01(+0.12%) |
Apr 25, 2017 | 8.690 | 8.690 | 8.690 | 8.690 | 772 | -0.01(-0.11%) |
Apr 21, 2017 | 8.700 | 8.700 | 8.700 | 15 | -0.04(-0.46%) | |
Apr 20, 2017 | 8.750 | 8.750 | 8.730 | 8.740 | 6,100 | +0.01(+0.11%) |
Apr 18, 2017 | 8.730 | 8.730 | 8.730 | 0 | -0.02(-0.23%) | |
Apr 17, 2017 | 8.750 | 8.750 | 8.750 | 8.750 | 1,525 | -0.05(-0.57%) |
Apr 13, 2017 | 8.710 | 8.800 | 8.700 | 8.800 | 2,800 | +0.10(+1.15%) |
Apr 12, 2017 | 8.650 | 8.700 | 8.650 | 8.700 | 3,800 | +0.09(+1.05%) |
Apr 11, 2017 | 8.610 | 8.650 | 8.600 | 8.610 | 10,798 | -0.04(-0.46%) |
Apr 06, 2017 | 8.650 | 8.650 | 8.650 | 50 | +0.00(+0.00%) | |
Apr 05, 2017 | 8.650 | 8.660 | 8.650 | 8.650 | 7,300 | +0.05(+0.58%) |
Apr 04, 2017 | 8.640 | 8.640 | 8.600 | 8.600 | 1,500 | -0.05(-0.58%) |
Apr 03, 2017 | 8.630 | 8.650 | 8.620 | 8.650 | 3,900 | +0.03(+0.35%) |
Mar 31, 2017 | 8.620 | 8.620 | 8.620 | 8.620 | 1,500 | +0.00(+0.00%) |
Mar 30, 2017 | 8.700 | 8.700 | 8.600 | 8.620 | 2,821 | -0.09(-1.03%) |
Mar 29, 2017 | 8.720 | 8.740 | 8.660 | 8.710 | 6,100 | -0.09(-1.02%) |
Mar 28, 2017 | 8.800 | 8.800 | 8.800 | 8.800 | 1,400 | +0.03(+0.34%) |
Mar 27, 2017 | 8.750 | 8.770 | 8.750 | 8.770 | 2,500 | -0.06(-0.68%) |
Mar 24, 2017 | 8.830 | 8.830 | 8.830 | 8.830 | 200 | +0.06(+0.68%) |
Mar 23, 2017 | 8.760 | 8.770 | 8.760 | 8.770 | 21,701 | +0.01(+0.11%) |
Mar 22, 2017 | 8.770 | 8.770 | 8.760 | 8.760 | 15,665 | +0.01(+0.11%) |
Mar 21, 2017 | 8.790 | 8.790 | 8.740 | 8.750 | 43,277 | -0.04(-0.46%) |
Mar 20, 2017 | 8.790 | 8.790 | 8.750 | 8.790 | 32,300 | +0.01(+0.11%) |
Mar 17, 2017 | 8.820 | 8.820 | 8.780 | 8.780 | 30,200 | -0.05(-0.57%) |
Mar 16, 2017 | 8.890 | 8.900 | 8.810 | 8.830 | 20,740 | -0.01(-0.11%) |
Mar 15, 2017 | 8.800 | 8.840 | 8.800 | 8.840 | 41,964 | +0.07(+0.80%) |
Mar 14, 2017 | 8.840 | 8.840 | 8.770 | 8.770 | 14,200 | -0.07(-0.79%) |
Mar 13, 2017 | 8.850 | 8.850 | 8.800 | 8.840 | 18,560 | -0.03(-0.34%) |
Mar 10, 2017 | 8.850 | 8.870 | 8.850 | 8.870 | 5,700 | +0.07(+0.80%) |
Mar 09, 2017 | 8.800 | 8.810 | 8.800 | 8.800 | 4,649 | -0.02(-0.23%) |
Mar 08, 2017 | 8.820 | 8.820 | 8.820 | 8.820 | 400 | +0.01(+0.11%) |
Mar 07, 2017 | 8.870 | 8.870 | 8.810 | 8.810 | 9,800 | -0.04(-0.45%) |
Mar 06, 2017 | 8.840 | 8.890 | 8.830 | 8.850 | 27,375 | +0.02(+0.23%) |
Mar 03, 2017 | 8.790 | 8.830 | 8.780 | 8.830 | 3,009 | +0.02(+0.23%) |
Mar 02, 2017 | 8.810 | 8.820 | 8.810 | 8.810 | 8,430 | +0.02(+0.23%) |