Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.720 | 8.760 | 8.510 | 8.620 | 24,734 | -0.08(-0.92%) |
May 30, 2017 | 8.730 | 8.730 | 8.650 | 8.700 | 8,435 | -0.04(-0.46%) |
May 29, 2017 | 8.750 | 8.800 | 8.730 | 8.740 | 7,284 | -0.03(-0.34%) |
May 26, 2017 | 8.800 | 8.800 | 8.770 | 8.770 | 33,586 | -0.01(-0.11%) |
May 25, 2017 | 8.820 | 8.840 | 8.770 | 8.780 | 43,880 | +0.00(+0.00%) |
May 24, 2017 | 8.800 | 8.800 | 8.720 | 8.780 | 24,775 | -0.02(-0.23%) |
May 23, 2017 | 8.850 | 8.850 | 8.780 | 8.800 | 70,255 | -0.08(-0.90%) |
May 19, 2017 | 8.690 | 8.890 | 8.650 | 8.880 | 45,470 | +0.28(+3.26%) |
May 18, 2017 | 8.500 | 8.670 | 8.470 | 8.600 | 57,076 | +0.10(+1.18%) |
May 17, 2017 | 8.770 | 8.820 | 8.500 | 8.500 | 62,855 | -0.32(-3.63%) |
May 16, 2017 | 8.840 | 8.840 | 8.780 | 8.820 | 7,780 | -0.01(-0.11%) |
May 15, 2017 | 8.760 | 8.830 | 8.760 | 8.830 | 9,186 | +0.08(+0.91%) |
May 12, 2017 | 8.800 | 8.800 | 8.670 | 8.750 | 30,213 | +0.00(+0.00%) |
May 11, 2017 | 8.820 | 8.830 | 8.750 | 8.750 | 47,950 | -0.08(-0.91%) |
May 10, 2017 | 8.830 | 8.840 | 8.800 | 8.830 | 8,770 | -0.01(-0.11%) |
May 09, 2017 | 8.830 | 8.840 | 8.780 | 8.840 | 47,250 | +0.03(+0.34%) |
May 08, 2017 | 8.810 | 8.810 | 8.780 | 8.810 | 41,482 | +0.02(+0.23%) |
May 05, 2017 | 8.740 | 8.790 | 8.670 | 8.790 | 73,682 | +0.09(+1.03%) |
May 04, 2017 | 8.660 | 8.700 | 8.660 | 8.700 | 42,853 | +0.05(+0.58%) |
May 03, 2017 | 8.650 | 8.730 | 8.600 | 8.650 | 51,857 | +0.07(+0.82%) |
May 02, 2017 | 8.570 | 8.600 | 8.480 | 8.580 | 99,263 | +0.02(+0.23%) |
May 01, 2017 | 8.600 | 8.600 | 8.550 | 8.560 | 9,800 | +0.03(+0.35%) |
Apr 28, 2017 | 8.600 | 8.600 | 8.510 | 8.530 | 34,179 | -0.02(-0.23%) |
Apr 27, 2017 | 8.650 | 8.740 | 8.410 | 8.550 | 53,066 | -0.15(-1.72%) |
Apr 26, 2017 | 8.810 | 8.810 | 8.630 | 8.700 | 34,547 | -0.15(-1.69%) |
Apr 25, 2017 | 8.830 | 8.860 | 8.820 | 8.850 | 72,756 | +0.03(+0.34%) |
Apr 24, 2017 | 8.790 | 8.830 | 8.720 | 8.820 | 76,435 | +0.13(+1.50%) |
Apr 21, 2017 | 8.770 | 8.780 | 8.610 | 8.690 | 114,838 | -0.08(-0.91%) |
Apr 20, 2017 | 8.770 | 8.790 | 8.750 | 8.770 | 129,075 | -0.03(-0.34%) |
Apr 19, 2017 | 8.780 | 8.830 | 8.750 | 8.800 | 40,316 | +0.05(+0.57%) |
Apr 18, 2017 | 8.810 | 8.830 | 8.670 | 8.750 | 87,622 | -0.09(-1.02%) |
Apr 17, 2017 | 8.800 | 8.840 | 8.800 | 8.840 | 37,899 | +0.04(+0.45%) |
Apr 13, 2017 | 8.860 | 8.860 | 8.750 | 8.800 | 98,015 | -0.06(-0.68%) |
Apr 12, 2017 | 8.850 | 8.870 | 8.820 | 8.860 | 40,335 | +0.02(+0.23%) |
Apr 11, 2017 | 8.880 | 8.880 | 8.830 | 8.840 | 48,461 | -0.04(-0.45%) |
Apr 10, 2017 | 8.920 | 8.920 | 8.850 | 8.880 | 50,549 | -0.02(-0.22%) |
Apr 07, 2017 | 8.970 | 8.980 | 8.900 | 8.900 | 102,235 | -0.06(-0.67%) |
Apr 06, 2017 | 9.010 | 9.010 | 8.840 | 8.960 | 375,619 | -0.35(-3.76%) |
Apr 05, 2017 | 9.260 | 9.390 | 9.260 | 9.310 | 20,414 | +0.06(+0.65%) |
Apr 04, 2017 | 9.250 | 9.300 | 9.250 | 9.250 | 20,875 | +0.03(+0.33%) |
Apr 03, 2017 | 9.310 | 9.310 | 9.220 | 9.220 | 10,457 | -0.06(-0.65%) |
Mar 31, 2017 | 9.310 | 9.310 | 9.250 | 9.280 | 5,528 | -0.02(-0.22%) |
Mar 30, 2017 | 9.330 | 9.330 | 9.300 | 9.300 | 5,503 | +0.01(+0.11%) |
Mar 29, 2017 | 9.320 | 9.400 | 9.290 | 9.290 | 20,716 | -0.08(-0.85%) |
Mar 28, 2017 | 9.340 | 9.390 | 9.330 | 9.370 | 12,352 | +0.09(+0.97%) |
Mar 27, 2017 | 9.090 | 9.300 | 9.090 | 9.280 | 21,937 | +0.08(+0.87%) |
Mar 24, 2017 | 9.150 | 9.260 | 9.130 | 9.200 | 22,052 | +0.12(+1.32%) |
Mar 23, 2017 | 8.880 | 9.090 | 8.880 | 9.080 | 41,430 | +0.26(+2.95%) |
Mar 22, 2017 | 9.000 | 9.000 | 8.750 | 8.820 | 142,066 | -0.34(-3.71%) |
Mar 21, 2017 | 9.580 | 9.580 | 9.160 | 9.160 | 48,229 | -0.35(-3.68%) |
Mar 20, 2017 | 9.610 | 9.640 | 9.510 | 9.510 | 7,370 | -0.06(-0.63%) |
Mar 17, 2017 | 9.520 | 9.590 | 9.520 | 9.570 | 13,700 | +0.06(+0.63%) |
Mar 16, 2017 | 9.490 | 9.550 | 9.460 | 9.510 | 15,851 | +0.00(+0.00%) |
Mar 15, 2017 | 9.500 | 9.550 | 9.450 | 9.510 | 15,070 | -0.04(-0.42%) |
Mar 14, 2017 | 9.510 | 9.560 | 9.470 | 9.550 | 7,129 | +0.02(+0.21%) |
Mar 13, 2017 | 9.520 | 9.610 | 9.510 | 9.530 | 5,888 | +0.06(+0.63%) |
Mar 10, 2017 | 9.590 | 9.630 | 9.470 | 9.470 | 29,457 | -0.04(-0.42%) |
Mar 09, 2017 | 9.510 | 9.530 | 9.510 | 9.510 | 15,547 | -0.09(-0.94%) |
Mar 08, 2017 | 9.600 | 9.650 | 9.500 | 9.600 | 24,747 | +0.02(+0.21%) |
Mar 07, 2017 | 9.650 | 9.690 | 9.560 | 9.580 | 20,922 | -0.07(-0.73%) |
Mar 06, 2017 | 9.620 | 9.650 | 9.580 | 9.650 | 28,746 | +0.08(+0.84%) |
Mar 03, 2017 | 9.580 | 9.600 | 9.550 | 9.570 | 11,050 | +0.00(+0.00%) |
Mar 02, 2017 | 9.620 | 9.620 | 9.510 | 9.570 | 5,900 | -0.01(-0.10%) |