Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.018 | 9.032 | 8.904 | 8.918 | 55,352 | +0.01(+0.08%) |
May 30, 2017 | 8.983 | 9.011 | 8.905 | 8.911 | 47,940 | -0.01(-0.16%) |
May 26, 2017 | 8.897 | 8.997 | 8.883 | 8.926 | 27,012 | -0.01(-0.16%) |
May 25, 2017 | 8.918 | 8.997 | 8.805 | 8.940 | 72,488 | +0.00(+0.00%) |
May 24, 2017 | 8.883 | 9.011 | 8.883 | 8.940 | 62,247 | +0.09(+1.05%) |
May 23, 2017 | 8.854 | 8.940 | 8.847 | 8.847 | 17,408 | +0.04(+0.41%) |
May 22, 2017 | 8.797 | 8.855 | 8.797 | 8.811 | 7,479 | -0.01(-0.09%) |
May 19, 2017 | 8.826 | 8.861 | 8.790 | 8.819 | 24,156 | +0.00(+0.00%) |
May 18, 2017 | 8.833 | 8.862 | 8.790 | 8.819 | 45,885 | +0.06(+0.65%) |
May 17, 2017 | 8.731 | 8.819 | 8.705 | 8.762 | 97,985 | +0.06(+0.65%) |
May 16, 2017 | 8.769 | 8.769 | 8.691 | 8.705 | 35,391 | -0.04(-0.49%) |
May 15, 2017 | 8.698 | 8.769 | 8.698 | 8.748 | 45,233 | +0.02(+0.24%) |
May 12, 2017 | 8.712 | 8.769 | 8.676 | 8.726 | 67,327 | +0.04(+0.49%) |
May 11, 2017 | 8.698 | 8.726 | 8.669 | 8.684 | 75,754 | -0.06(-0.72%) |
May 10, 2017 | 8.854 | 8.854 | 8.698 | 8.747 | 35,248 | -0.06(-0.65%) |
May 09, 2017 | 8.940 | 9.039 | 8.741 | 8.805 | 121,776 | -0.14(-1.51%) |
May 08, 2017 | 8.940 | 8.982 | 8.742 | 8.940 | 99,360 | -0.06(-0.63%) |
May 05, 2017 | 8.876 | 8.997 | 8.876 | 8.997 | 67,432 | +0.10(+1.11%) |
May 04, 2017 | 8.876 | 8.926 | 8.784 | 8.897 | 45,916 | -0.03(-0.32%) |
May 03, 2017 | 8.720 | 8.946 | 8.713 | 8.926 | 91,620 | +0.19(+2.19%) |
May 02, 2017 | 8.557 | 8.795 | 8.557 | 8.734 | 42,301 | +0.17(+1.99%) |
May 01, 2017 | 8.649 | 8.656 | 8.536 | 8.564 | 71,714 | -0.02(-0.25%) |
Apr 28, 2017 | 8.543 | 8.642 | 8.543 | 8.586 | 31,745 | +0.04(+0.41%) |
Apr 27, 2017 | 8.628 | 8.635 | 8.550 | 8.550 | 39,742 | -0.05(-0.58%) |
Apr 26, 2017 | 8.536 | 8.600 | 8.529 | 8.600 | 23,465 | +0.05(+0.58%) |
Apr 25, 2017 | 8.557 | 8.579 | 8.529 | 8.550 | 83,701 | -0.01(-0.08%) |
Apr 24, 2017 | 8.593 | 8.614 | 8.550 | 8.557 | 33,776 | -0.06(-0.74%) |
Apr 21, 2017 | 8.635 | 8.642 | 8.607 | 8.621 | 49,577 | +0.04(+0.41%) |
Apr 20, 2017 | 8.543 | 8.593 | 8.543 | 8.586 | 25,580 | +0.04(+0.41%) |
Apr 19, 2017 | 8.508 | 8.607 | 8.508 | 8.550 | 43,175 | +0.05(+0.58%) |
Apr 18, 2017 | 8.600 | 8.607 | 8.501 | 8.501 | 112,605 | -0.11(-1.32%) |
Apr 17, 2017 | 8.664 | 8.664 | 8.607 | 8.614 | 40,499 | -0.08(-0.90%) |
Apr 13, 2017 | 8.656 | 8.692 | 8.649 | 8.692 | 19,118 | +0.06(+0.74%) |
Apr 12, 2017 | 8.756 | 8.777 | 8.628 | 8.628 | 27,806 | -0.15(-1.69%) |
Apr 11, 2017 | 8.522 | 8.819 | 8.522 | 8.777 | 64,710 | +0.26(+2.99%) |
Apr 10, 2017 | 8.550 | 8.642 | 8.522 | 8.522 | 32,997 | +0.05(+0.58%) |
Apr 07, 2017 | 8.487 | 8.529 | 8.458 | 8.473 | 69,496 | +0.06(+0.68%) |
Apr 06, 2017 | 8.409 | 8.430 | 8.395 | 8.416 | 52,056 | -0.03(-0.34%) |
Apr 05, 2017 | 8.381 | 8.451 | 8.360 | 8.444 | 86,888 | +0.07(+0.84%) |
Apr 04, 2017 | 8.325 | 8.388 | 8.325 | 8.374 | 60,486 | +0.06(+0.76%) |
Apr 03, 2017 | 8.325 | 8.381 | 8.303 | 8.310 | 41,390 | +0.01(+0.08%) |
Mar 31, 2017 | 8.303 | 8.328 | 8.282 | 8.303 | 26,985 | +0.01(+0.08%) |
Mar 30, 2017 | 8.317 | 8.397 | 8.282 | 8.296 | 58,324 | +0.05(+0.60%) |
Mar 29, 2017 | 8.233 | 8.281 | 8.233 | 8.247 | 40,699 | +0.01(+0.17%) |
Mar 28, 2017 | 8.275 | 8.332 | 8.233 | 8.233 | 57,423 | -0.04(-0.51%) |
Mar 27, 2017 | 8.289 | 8.296 | 8.233 | 8.275 | 71,737 | +0.04(+0.51%) |
Mar 24, 2017 | 8.212 | 8.247 | 8.205 | 8.233 | 34,140 | +0.01(+0.09%) |
Mar 23, 2017 | 8.275 | 8.298 | 8.219 | 8.226 | 61,602 | -0.04(-0.43%) |
Mar 22, 2017 | 8.261 | 8.274 | 8.212 | 8.261 | 44,691 | +0.04(+0.43%) |
Mar 21, 2017 | 8.233 | 8.268 | 8.219 | 8.226 | 48,044 | -0.01(-0.17%) |
Mar 20, 2017 | 8.212 | 8.275 | 8.212 | 8.240 | 46,736 | -0.01(-0.09%) |
Mar 17, 2017 | 8.198 | 8.233 | 8.198 | 8.247 | 15,212 | +0.06(+0.78%) |
Mar 16, 2017 | 8.205 | 8.240 | 8.177 | 8.184 | 30,859 | -0.04(-0.43%) |
Mar 15, 2017 | 8.177 | 8.233 | 8.163 | 8.219 | 82,581 | +0.06(+0.69%) |
Mar 14, 2017 | 8.155 | 8.198 | 8.134 | 8.162 | 65,695 | -0.01(-0.09%) |
Mar 13, 2017 | 8.184 | 8.268 | 8.141 | 8.169 | 88,874 | -0.03(-0.34%) |
Mar 10, 2017 | 8.141 | 8.219 | 8.141 | 8.198 | 37,731 | +0.06(+0.69%) |
Mar 09, 2017 | 8.240 | 8.247 | 8.134 | 8.141 | 122,286 | -0.13(-1.53%) |
Mar 08, 2017 | 8.254 | 8.303 | 8.240 | 8.268 | 82,924 | -0.04(-0.51%) |
Mar 07, 2017 | 8.345 | 8.345 | 8.268 | 8.310 | 44,595 | -0.01(-0.08%) |
Mar 06, 2017 | 8.338 | 8.373 | 8.282 | 8.317 | 34,123 | -0.06(-0.67%) |
Mar 03, 2017 | 8.261 | 8.377 | 8.240 | 8.373 | 74,681 | +0.12(+1.44%) |
Mar 02, 2017 | 8.205 | 8.268 | 8.184 | 8.254 | 65,044 | +0.06(+0.68%) |