Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.620 | 8.620 | 8.470 | 8.620 | 12,800 | +0.00(+0.00%) |
May 30, 2017 | 8.620 | 8.620 | 8.620 | 8.620 | 15,171 | +0.02(+0.25%) |
May 26, 2017 | 8.500 | 8.598 | 8.440 | 8.598 | 2,911 | +0.15(+1.76%) |
May 25, 2017 | 8.420 | 8.450 | 8.420 | 8.450 | 350 | +0.13(+1.56%) |
May 24, 2017 | 8.350 | 8.350 | 8.320 | 8.320 | 3,438 | -0.11(-1.30%) |
May 23, 2017 | 8.260 | 8.430 | 8.260 | 8.430 | 434 | -0.01(-0.12%) |
May 22, 2017 | 8.300 | 8.440 | 8.250 | 8.440 | 8,908 | +0.01(+0.14%) |
May 19, 2017 | 8.269 | 8.440 | 8.269 | 8.428 | 2,019 | +0.20(+2.41%) |
May 18, 2017 | 8.230 | 8.230 | 8.230 | 8.230 | 500 | +0.08(+0.98%) |
May 17, 2017 | 8.170 | 8.350 | 8.150 | 8.150 | 4,940 | -0.22(-2.63%) |
May 16, 2017 | 8.250 | 8.370 | 8.250 | 8.370 | 1,601 | +0.22(+2.70%) |
May 15, 2017 | 8.150 | 8.150 | 8.150 | 8.150 | 1,500 | -0.02(-0.24%) |
May 11, 2017 | 8.170 | 8.170 | 8.170 | 0 | -0.12(-1.45%) | |
May 10, 2017 | 8.150 | 8.290 | 8.150 | 8.290 | 1,660 | +0.02(+0.24%) |
May 09, 2017 | 8.270 | 8.270 | 8.270 | 8.270 | 903 | +0.01(+0.17%) |
May 08, 2017 | 8.280 | 8.280 | 8.256 | 8.256 | 490 | -0.22(-2.64%) |
May 05, 2017 | 8.260 | 8.480 | 8.260 | 8.480 | 11,237 | +0.23(+2.79%) |
May 03, 2017 | 8.250 | 8.250 | 8.250 | 10 | +0.04(+0.49%) | |
May 02, 2017 | 8.130 | 8.210 | 8.130 | 8.210 | 1,110 | +0.17(+2.11%) |
May 01, 2017 | 8.105 | 8.105 | 8.040 | 8.040 | 1,389 | -0.17(-2.07%) |
Apr 28, 2017 | 8.210 | 8.210 | 8.210 | 8.210 | 225 | +0.03(+0.37%) |
Apr 27, 2017 | 8.240 | 8.240 | 8.180 | 8.180 | 33,554 | -0.06(-0.73%) |
Apr 26, 2017 | 8.180 | 8.240 | 8.180 | 8.240 | 79,040 | +0.29(+3.65%) |
Apr 24, 2017 | 7.950 | 7.950 | 7.950 | 69,976 | +0.10(+1.27%) | |
Apr 21, 2017 | 7.965 | 7.980 | 7.850 | 7.850 | 2,470 | -0.13(-1.63%) |
Apr 20, 2017 | 7.970 | 7.980 | 7.830 | 7.980 | 6,010 | -0.13(-1.60%) |
Apr 19, 2017 | 8.150 | 8.150 | 8.000 | 8.110 | 8,660 | +0.00(+0.00%) |
Apr 18, 2017 | 8.020 | 8.110 | 8.020 | 8.110 | 4,119 | +0.01(+0.12%) |
Apr 17, 2017 | 8.100 | 8.100 | 8.100 | 8.100 | 270 | +0.00(+0.00%) |
Apr 13, 2017 | 8.140 | 8.140 | 8.100 | 8.100 | 24,742 | -0.02(-0.25%) |
Apr 12, 2017 | 8.175 | 8.200 | 8.120 | 8.120 | 4,557 | +0.05(+0.62%) |
Apr 11, 2017 | 8.050 | 8.070 | 8.050 | 8.070 | 13,397 | +0.02(+0.25%) |
Apr 10, 2017 | 8.090 | 8.090 | 8.050 | 8.050 | 25,820 | +0.04(+0.44%) |
Apr 07, 2017 | 8.100 | 8.150 | 8.000 | 8.015 | 15,158 | +0.03(+0.31%) |
Apr 06, 2017 | 7.985 | 7.990 | 7.985 | 7.990 | 1,468 | -0.03(-0.37%) |
Apr 05, 2017 | 8.040 | 8.040 | 7.945 | 8.020 | 555 | -0.03(-0.37%) |
Apr 04, 2017 | 7.910 | 8.050 | 7.910 | 8.050 | 1,318 | +0.25(+3.21%) |
Apr 03, 2017 | 7.990 | 7.990 | 7.800 | 7.800 | 30,633 | -0.20(-2.50%) |
Mar 31, 2017 | 7.970 | 8.140 | 7.970 | 8.000 | 25,356 | -0.08(-0.99%) |
Mar 30, 2017 | 8.120 | 8.210 | 8.080 | 8.080 | 58,533 | +0.03(+0.37%) |
Mar 29, 2017 | 8.050 | 8.050 | 8.050 | 8.050 | 945 | -0.08(-0.98%) |
Mar 28, 2017 | 8.050 | 8.130 | 8.050 | 8.130 | 7,050 | +0.03(+0.37%) |
Mar 27, 2017 | 7.970 | 8.100 | 7.970 | 8.100 | 25,872 | -0.10(-1.22%) |
Mar 23, 2017 | 8.200 | 8.200 | 8.200 | 43 | +0.10(+1.27%) | |
Mar 22, 2017 | 7.930 | 8.097 | 7.930 | 8.097 | 17,041 | +0.01(+0.09%) |
Mar 21, 2017 | 7.980 | 8.090 | 7.930 | 8.090 | 45,378 | +0.15(+1.89%) |
Mar 20, 2017 | 8.139 | 8.150 | 7.920 | 7.940 | 23,672 | -0.07(-0.87%) |
Mar 17, 2017 | 8.035 | 8.035 | 8.010 | 8.010 | 9,661 | -0.06(-0.74%) |
Mar 16, 2017 | 8.050 | 8.070 | 7.900 | 8.070 | 825 | +0.31(+3.99%) |
Mar 15, 2017 | 7.900 | 8.040 | 7.760 | 7.760 | 5,544 | -0.01(-0.13%) |
Mar 14, 2017 | 7.770 | 7.770 | 7.770 | 7.770 | 413 | -0.10(-1.27%) |
Mar 13, 2017 | 7.750 | 7.870 | 7.750 | 7.870 | 20,236 | +0.12(+1.55%) |
Mar 10, 2017 | 7.750 | 7.750 | 7.750 | 7.750 | 6,654 | -0.03(-0.40%) |
Mar 09, 2017 | 7.880 | 7.880 | 7.781 | 7.781 | 15,395 | -0.05(-0.62%) |
Mar 08, 2017 | 7.830 | 8.000 | 7.820 | 7.830 | 9,913 | +0.06(+0.77%) |
Mar 07, 2017 | 7.940 | 7.940 | 7.770 | 7.770 | 13,250 | -0.16(-2.02%) |
Mar 06, 2017 | 7.950 | 7.950 | 7.820 | 7.930 | 1,192 | -0.02(-0.25%) |
Mar 03, 2017 | 7.920 | 7.950 | 7.910 | 7.950 | 1,432 | -0.10(-1.24%) |
Mar 02, 2017 | 7.940 | 8.050 | 7.880 | 8.050 | 17,435 | +0.11(+1.39%) |