Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.360 | 8.370 | 8.300 | 8.348 | 177,820 | +0.12(+1.44%) |
May 30, 2017 | 8.200 | 8.240 | 8.200 | 8.230 | 113,599 | -0.08(-0.96%) |
May 26, 2017 | 8.290 | 8.315 | 8.260 | 8.310 | 119,255 | +0.00(+0.00%) |
May 25, 2017 | 8.260 | 8.310 | 8.260 | 8.310 | 175,260 | +0.03(+0.36%) |
May 24, 2017 | 8.235 | 8.280 | 8.220 | 8.280 | 162,105 | +0.03(+0.36%) |
May 23, 2017 | 8.340 | 8.340 | 8.250 | 8.250 | 126,300 | -0.08(-0.96%) |
May 22, 2017 | 8.350 | 8.366 | 8.298 | 8.330 | 157,182 | -0.03(-0.36%) |
May 19, 2017 | 8.300 | 8.380 | 8.300 | 8.360 | 129,156 | +0.16(+1.95%) |
May 18, 2017 | 8.120 | 8.220 | 8.120 | 8.200 | 337,299 | +0.12(+1.49%) |
May 17, 2017 | 8.140 | 8.150 | 8.070 | 8.080 | 214,315 | -0.18(-2.18%) |
May 16, 2017 | 8.250 | 8.270 | 8.225 | 8.260 | 171,957 | +0.04(+0.55%) |
May 15, 2017 | 8.180 | 8.230 | 8.180 | 8.215 | 117,615 | +0.11(+1.29%) |
May 12, 2017 | 8.040 | 8.140 | 7.990 | 8.110 | 384,664 | -0.30(-3.62%) |
May 11, 2017 | 8.450 | 8.500 | 8.410 | 8.415 | 960,741 | -0.03(-0.30%) |
May 10, 2017 | 8.446 | 8.470 | 8.404 | 8.440 | 232,476 | +0.04(+0.54%) |
May 09, 2017 | 8.420 | 8.460 | 8.380 | 8.395 | 164,461 | -0.07(-0.77%) |
May 08, 2017 | 8.460 | 8.470 | 8.410 | 8.460 | 168,077 | -0.15(-1.71%) |
May 05, 2017 | 8.570 | 8.630 | 8.550 | 8.607 | 108,017 | +0.04(+0.44%) |
May 04, 2017 | 8.498 | 8.600 | 8.480 | 8.570 | 507,373 | +0.14(+1.72%) |
May 03, 2017 | 8.470 | 8.480 | 8.400 | 8.425 | 181,796 | +0.06(+0.66%) |
May 02, 2017 | 8.350 | 8.390 | 8.338 | 8.370 | 262,304 | +0.06(+0.72%) |
May 01, 2017 | 8.290 | 8.340 | 8.290 | 8.310 | 99,619 | +0.01(+0.12%) |
Apr 28, 2017 | 8.330 | 8.340 | 8.290 | 8.300 | 137,936 | -0.11(-1.37%) |
Apr 27, 2017 | 8.400 | 8.440 | 8.370 | 8.415 | 148,418 | +0.02(+0.30%) |
Apr 26, 2017 | 8.470 | 8.490 | 8.370 | 8.390 | 234,775 | +0.09(+1.08%) |
Apr 25, 2017 | 8.210 | 8.320 | 8.210 | 8.300 | 222,310 | +0.26(+3.17%) |
Apr 24, 2017 | 8.050 | 8.080 | 8.010 | 8.045 | 155,302 | +0.21(+2.61%) |
Apr 21, 2017 | 7.820 | 7.850 | 7.800 | 7.840 | 113,052 | -0.02(-0.25%) |
Apr 20, 2017 | 7.820 | 7.900 | 7.810 | 7.860 | 116,112 | +0.05(+0.64%) |
Apr 19, 2017 | 7.900 | 7.900 | 7.780 | 7.810 | 254,894 | -0.11(-1.40%) |
Apr 18, 2017 | 7.880 | 7.936 | 7.870 | 7.921 | 210,128 | -0.03(-0.43%) |
Apr 17, 2017 | 7.950 | 8.020 | 7.902 | 7.955 | 129,238 | +0.08(+0.95%) |
Apr 13, 2017 | 7.900 | 7.960 | 7.880 | 7.880 | 85,149 | -0.13(-1.62%) |
Apr 12, 2017 | 8.000 | 8.020 | 7.960 | 8.010 | 109,867 | +0.03(+0.38%) |
Apr 11, 2017 | 7.980 | 7.980 | 7.892 | 7.980 | 160,137 | +0.18(+2.24%) |
Apr 10, 2017 | 7.785 | 7.830 | 7.780 | 7.805 | 195,634 | +0.00(+0.06%) |
Apr 07, 2017 | 7.760 | 7.830 | 7.760 | 7.800 | 124,292 | +0.04(+0.58%) |
Apr 06, 2017 | 7.760 | 7.800 | 7.730 | 7.755 | 484,046 | +0.06(+0.85%) |
Apr 05, 2017 | 7.690 | 7.740 | 7.660 | 7.690 | 247,491 | -0.08(-1.03%) |
Apr 04, 2017 | 7.770 | 7.800 | 7.750 | 7.770 | 590,099 | -0.04(-0.51%) |
Apr 03, 2017 | 7.872 | 7.880 | 7.780 | 7.810 | 176,835 | -0.05(-0.64%) |
Mar 31, 2017 | 7.810 | 7.895 | 7.800 | 7.860 | 120,911 | +0.12(+1.55%) |
Mar 30, 2017 | 7.820 | 7.820 | 7.730 | 7.740 | 153,798 | -0.09(-1.15%) |
Mar 29, 2017 | 7.800 | 7.850 | 7.790 | 7.830 | 169,485 | +0.02(+0.26%) |
Mar 28, 2017 | 7.810 | 7.850 | 7.740 | 7.810 | 196,871 | -0.06(-0.76%) |
Mar 27, 2017 | 7.880 | 7.895 | 7.846 | 7.870 | 96,896 | +0.00(+0.00%) |
Mar 24, 2017 | 7.850 | 7.880 | 7.840 | 7.870 | 157,130 | +0.09(+1.16%) |
Mar 23, 2017 | 7.760 | 7.854 | 7.760 | 7.780 | 392,587 | +0.04(+0.52%) |
Mar 22, 2017 | 7.594 | 7.740 | 7.590 | 7.740 | 158,780 | +0.14(+1.84%) |
Mar 21, 2017 | 7.710 | 7.730 | 7.590 | 7.600 | 162,152 | -0.12(-1.55%) |
Mar 20, 2017 | 7.740 | 7.740 | 7.690 | 7.720 | 204,738 | -0.04(-0.52%) |
Mar 17, 2017 | 7.760 | 7.780 | 7.740 | 7.760 | 88,775 | +0.00(+0.06%) |
Mar 16, 2017 | 7.720 | 7.800 | 7.704 | 7.755 | 131,070 | +0.12(+1.64%) |
Mar 15, 2017 | 7.570 | 7.630 | 7.512 | 7.630 | 177,331 | +0.05(+0.66%) |
Mar 14, 2017 | 7.520 | 7.586 | 7.494 | 7.580 | 115,709 | -0.01(-0.20%) |
Mar 13, 2017 | 7.510 | 7.600 | 7.510 | 7.595 | 168,319 | +0.10(+1.40%) |
Mar 10, 2017 | 7.450 | 7.510 | 7.430 | 7.490 | 222,571 | +0.06(+0.81%) |
Mar 09, 2017 | 7.370 | 7.450 | 7.360 | 7.430 | 129,804 | -0.02(-0.27%) |
Mar 08, 2017 | 7.490 | 7.520 | 7.450 | 7.450 | 189,833 | +0.04(+0.47%) |
Mar 07, 2017 | 7.425 | 7.440 | 7.388 | 7.415 | 194,087 | +0.00(+0.07%) |
Mar 06, 2017 | 7.444 | 7.445 | 7.400 | 7.410 | 170,242 | +0.02(+0.27%) |
Mar 03, 2017 | 7.350 | 7.430 | 7.340 | 7.390 | 136,371 | +0.01(+0.14%) |
Mar 02, 2017 | 7.340 | 7.410 | 7.340 | 7.380 | 189,430 | -0.04(-0.47%) |