Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.751 | 8.754 | 8.713 | 8.713 | 82,075 | -0.04(-0.51%) |
May 30, 2017 | 8.757 | 8.757 | 8.700 | 8.757 | 38,187 | +0.02(+0.22%) |
May 26, 2017 | 8.738 | 8.748 | 8.732 | 8.738 | 31,157 | +0.01(+0.06%) |
May 25, 2017 | 8.751 | 8.753 | 8.733 | 8.733 | 37,318 | -0.02(-0.21%) |
May 24, 2017 | 8.745 | 8.751 | 8.700 | 8.751 | 39,270 | +0.03(+0.29%) |
May 23, 2017 | 8.713 | 8.732 | 8.713 | 8.725 | 28,011 | +0.02(+0.22%) |
May 22, 2017 | 8.725 | 8.731 | 8.700 | 8.706 | 19,891 | -0.02(-0.22%) |
May 19, 2017 | 8.719 | 8.725 | 8.693 | 8.725 | 26,033 | +0.01(+0.15%) |
May 18, 2017 | 8.674 | 8.713 | 8.655 | 8.713 | 52,695 | +0.03(+0.37%) |
May 17, 2017 | 8.693 | 8.693 | 8.648 | 8.680 | 58,564 | +0.00(+0.02%) |
May 16, 2017 | 8.666 | 8.679 | 8.666 | 8.679 | 32,827 | +0.02(+0.22%) |
May 15, 2017 | 8.653 | 8.666 | 8.641 | 8.660 | 93,580 | +0.04(+0.44%) |
May 12, 2017 | 8.647 | 8.660 | 8.622 | 8.622 | 21,287 | -0.02(-0.22%) |
May 11, 2017 | 8.660 | 8.660 | 8.615 | 8.641 | 27,700 | -0.02(-0.22%) |
May 10, 2017 | 8.660 | 8.679 | 8.647 | 8.660 | 32,627 | +0.03(+0.30%) |
May 09, 2017 | 8.679 | 8.781 | 8.602 | 8.634 | 313,620 | -0.04(-0.44%) |
May 08, 2017 | 8.685 | 8.698 | 8.666 | 8.673 | 30,912 | -0.01(-0.15%) |
May 05, 2017 | 8.698 | 8.730 | 8.679 | 8.685 | 51,856 | -0.01(-0.15%) |
May 04, 2017 | 8.723 | 8.723 | 8.660 | 8.698 | 51,720 | -0.02(-0.21%) |
May 03, 2017 | 8.653 | 8.736 | 8.653 | 8.717 | 45,780 | +0.07(+0.81%) |
May 02, 2017 | 8.641 | 8.666 | 8.634 | 8.647 | 53,594 | +0.01(+0.15%) |
May 01, 2017 | 8.596 | 8.634 | 8.579 | 8.634 | 47,574 | +0.03(+0.37%) |
Apr 28, 2017 | 8.571 | 8.602 | 8.568 | 8.602 | 32,740 | +0.03(+0.37%) |
Apr 27, 2017 | 8.577 | 8.615 | 8.558 | 8.571 | 52,956 | +0.00(+0.00%) |
Apr 26, 2017 | 8.602 | 8.615 | 8.571 | 8.571 | 43,864 | -0.03(-0.37%) |
Apr 25, 2017 | 8.545 | 8.602 | 8.545 | 8.602 | 80,777 | +0.06(+0.67%) |
Apr 24, 2017 | 8.577 | 8.602 | 8.532 | 8.545 | 73,207 | -0.01(-0.15%) |
Apr 21, 2017 | 8.571 | 8.590 | 8.558 | 8.558 | 52,649 | -0.04(-0.44%) |
Apr 20, 2017 | 8.545 | 8.596 | 8.545 | 8.596 | 56,437 | +0.06(+0.75%) |
Apr 19, 2017 | 8.526 | 8.577 | 8.526 | 8.532 | 50,737 | +0.01(+0.09%) |
Apr 18, 2017 | 8.556 | 8.569 | 8.524 | 8.524 | 32,897 | -0.03(-0.37%) |
Apr 17, 2017 | 8.607 | 8.607 | 8.550 | 8.556 | 58,414 | -0.04(-0.44%) |
Apr 13, 2017 | 8.594 | 8.600 | 8.543 | 8.594 | 46,634 | +0.01(+0.15%) |
Apr 12, 2017 | 8.569 | 8.588 | 8.550 | 8.581 | 36,580 | +0.01(+0.07%) |
Apr 11, 2017 | 8.550 | 8.575 | 8.486 | 8.575 | 43,290 | +0.02(+0.22%) |
Apr 10, 2017 | 8.537 | 8.562 | 8.486 | 8.556 | 35,902 | +0.02(+0.22%) |
Apr 07, 2017 | 8.493 | 8.537 | 8.480 | 8.537 | 25,448 | +0.04(+0.52%) |
Apr 06, 2017 | 8.480 | 8.512 | 8.480 | 8.493 | 41,989 | +0.02(+0.22%) |
Apr 05, 2017 | 8.493 | 8.516 | 8.461 | 8.474 | 63,106 | -0.01(-0.07%) |
Apr 04, 2017 | 8.499 | 8.537 | 8.480 | 8.480 | 45,840 | -0.03(-0.37%) |
Apr 03, 2017 | 8.461 | 8.518 | 8.461 | 8.512 | 41,332 | +0.05(+0.60%) |
Mar 31, 2017 | 8.493 | 8.537 | 8.448 | 8.461 | 55,290 | -0.04(-0.52%) |
Mar 30, 2017 | 8.467 | 8.531 | 8.467 | 8.505 | 45,962 | +0.03(+0.37%) |
Mar 29, 2017 | 8.467 | 8.486 | 8.455 | 8.474 | 32,878 | +0.02(+0.22%) |
Mar 28, 2017 | 8.442 | 8.467 | 8.437 | 8.455 | 44,128 | +0.01(+0.15%) |
Mar 27, 2017 | 8.436 | 8.467 | 8.398 | 8.442 | 37,030 | +0.02(+0.23%) |
Mar 24, 2017 | 8.391 | 8.423 | 8.385 | 8.423 | 30,912 | +0.04(+0.45%) |
Mar 23, 2017 | 8.379 | 8.391 | 8.376 | 8.385 | 27,978 | +0.00(+0.00%) |
Mar 22, 2017 | 8.353 | 8.404 | 8.303 | 8.385 | 110,953 | +0.02(+0.25%) |
Mar 21, 2017 | 8.402 | 8.415 | 8.364 | 8.364 | 24,855 | -0.04(-0.46%) |
Mar 20, 2017 | 8.421 | 8.421 | 8.377 | 8.403 | 54,537 | -0.02(-0.22%) |
Mar 17, 2017 | 8.390 | 8.421 | 8.383 | 8.421 | 33,134 | +0.04(+0.53%) |
Mar 16, 2017 | 8.408 | 8.408 | 8.372 | 8.377 | 49,781 | -0.04(-0.45%) |
Mar 15, 2017 | 8.251 | 8.415 | 8.238 | 8.415 | 82,337 | +0.18(+2.14%) |
Mar 14, 2017 | 8.301 | 8.301 | 8.188 | 8.238 | 63,448 | -0.08(-0.98%) |
Mar 13, 2017 | 8.314 | 8.352 | 8.295 | 8.320 | 79,121 | +0.01(+0.15%) |
Mar 10, 2017 | 8.301 | 8.349 | 8.296 | 8.308 | 126,659 | -0.05(-0.60%) |
Mar 09, 2017 | 8.415 | 8.415 | 8.219 | 8.358 | 154,337 | -0.06(-0.75%) |
Mar 08, 2017 | 8.390 | 8.444 | 8.384 | 8.421 | 100,649 | +0.03(+0.30%) |
Mar 07, 2017 | 8.516 | 8.541 | 8.352 | 8.396 | 121,943 | -0.10(-1.19%) |
Mar 06, 2017 | 8.673 | 8.673 | 8.490 | 8.497 | 232,377 | -0.16(-1.89%) |
Mar 03, 2017 | 8.705 | 8.768 | 8.623 | 8.660 | 49,144 | -0.02(-0.22%) |
Mar 02, 2017 | 8.793 | 8.793 | 8.585 | 8.679 | 60,069 | -0.06(-0.65%) |