Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.553 | 8.588 | 8.433 | 8.485 | 280,884 | -0.07(-0.80%) |
May 30, 2017 | 8.468 | 8.622 | 8.433 | 8.553 | 478,050 | +0.05(+0.60%) |
May 26, 2017 | 8.519 | 8.553 | 8.433 | 8.502 | 246,451 | -0.05(-0.60%) |
May 25, 2017 | 8.502 | 8.570 | 8.416 | 8.553 | 185,766 | +0.10(+1.22%) |
May 24, 2017 | 8.365 | 8.536 | 8.348 | 8.450 | 405,886 | +0.10(+1.23%) |
May 23, 2017 | 8.279 | 8.382 | 8.125 | 8.348 | 593,099 | +0.10(+1.25%) |
May 22, 2017 | 8.193 | 8.262 | 8.125 | 8.245 | 559,522 | +0.10(+1.26%) |
May 19, 2017 | 8.245 | 8.279 | 8.125 | 8.142 | 370,655 | -0.10(-1.25%) |
May 18, 2017 | 8.176 | 8.313 | 8.159 | 8.245 | 316,258 | +0.07(+0.84%) |
May 17, 2017 | 8.176 | 8.279 | 8.108 | 8.176 | 418,423 | -0.14(-1.65%) |
May 16, 2017 | 8.296 | 8.365 | 8.176 | 8.313 | 344,979 | +0.02(+0.21%) |
May 15, 2017 | 8.279 | 8.365 | 8.253 | 8.296 | 224,358 | +0.03(+0.41%) |
May 12, 2017 | 8.330 | 8.399 | 8.210 | 8.262 | 522,636 | -0.09(-1.03%) |
May 11, 2017 | 8.159 | 8.382 | 8.076 | 8.348 | 428,449 | +0.14(+1.67%) |
May 10, 2017 | 8.228 | 8.262 | 8.142 | 8.210 | 354,821 | -0.05(-0.62%) |
May 09, 2017 | 8.262 | 8.288 | 8.168 | 8.262 | 368,254 | +0.00(+0.00%) |
May 08, 2017 | 8.279 | 8.382 | 8.245 | 8.262 | 174,961 | -0.03(-0.41%) |
May 05, 2017 | 8.382 | 8.382 | 8.228 | 8.296 | 194,295 | -0.05(-0.62%) |
May 04, 2017 | 8.433 | 8.450 | 8.296 | 8.348 | 115,749 | -0.05(-0.61%) |
May 03, 2017 | 8.348 | 8.425 | 8.210 | 8.399 | 250,109 | +0.02(+0.20%) |
May 02, 2017 | 8.502 | 8.502 | 8.348 | 8.382 | 215,298 | -0.12(-1.41%) |
May 01, 2017 | 8.536 | 8.588 | 8.433 | 8.502 | 185,518 | +0.00(+0.00%) |
Apr 28, 2017 | 8.588 | 8.622 | 8.450 | 8.502 | 371,512 | -0.07(-0.80%) |
Apr 27, 2017 | 8.519 | 8.639 | 8.519 | 8.570 | 243,243 | +0.07(+0.81%) |
Apr 26, 2017 | 8.468 | 8.622 | 8.442 | 8.502 | 411,210 | +0.00(+0.00%) |
Apr 25, 2017 | 8.519 | 8.725 | 8.485 | 8.502 | 729,006 | +0.02(+0.20%) |
Apr 24, 2017 | 8.245 | 8.622 | 8.228 | 8.485 | 423,347 | +0.27(+3.34%) |
Apr 21, 2017 | 7.731 | 8.433 | 7.731 | 8.210 | 1,003,592 | +0.67(+8.86%) |
Apr 20, 2017 | 7.491 | 7.576 | 7.473 | 7.542 | 952,069 | +0.10(+1.38%) |
Apr 19, 2017 | 7.559 | 7.679 | 7.422 | 7.439 | 829,508 | -0.05(-0.69%) |
Apr 18, 2017 | 7.679 | 7.696 | 7.473 | 7.491 | 425,462 | -0.22(-2.89%) |
Apr 17, 2017 | 7.696 | 7.782 | 7.645 | 7.713 | 345,032 | +0.03(+0.45%) |
Apr 13, 2017 | 7.851 | 7.902 | 7.662 | 7.679 | 237,732 | -0.19(-2.40%) |
Apr 12, 2017 | 8.108 | 8.108 | 7.851 | 7.868 | 212,827 | -0.24(-2.96%) |
Apr 11, 2017 | 8.108 | 8.176 | 8.005 | 8.108 | 373,105 | -0.09(-1.05%) |
Apr 10, 2017 | 7.936 | 8.382 | 7.936 | 8.193 | 697,073 | +0.34(+4.37%) |
Apr 07, 2017 | 7.765 | 7.876 | 7.748 | 7.851 | 197,128 | +0.03(+0.44%) |
Apr 06, 2017 | 7.782 | 7.851 | 7.705 | 7.816 | 358,184 | +0.00(+0.00%) |
Apr 05, 2017 | 7.936 | 8.005 | 7.739 | 7.816 | 447,815 | -0.07(-0.87%) |
Apr 04, 2017 | 7.885 | 8.005 | 7.816 | 7.885 | 222,637 | -0.03(-0.43%) |
Apr 03, 2017 | 8.039 | 8.142 | 7.885 | 7.919 | 361,165 | -0.12(-1.49%) |
Mar 31, 2017 | 8.193 | 8.228 | 8.039 | 8.039 | 487,253 | -0.15(-1.88%) |
Mar 30, 2017 | 8.176 | 8.245 | 8.056 | 8.193 | 273,247 | +0.00(+0.00%) |
Mar 29, 2017 | 8.159 | 8.245 | 8.073 | 8.193 | 166,654 | -0.03(-0.42%) |
Mar 28, 2017 | 8.073 | 8.253 | 8.005 | 8.228 | 166,030 | +0.10(+1.27%) |
Mar 27, 2017 | 8.108 | 8.193 | 8.022 | 8.125 | 163,547 | -0.09(-1.04%) |
Mar 24, 2017 | 8.210 | 8.262 | 8.125 | 8.210 | 356,589 | +0.00(+0.00%) |
Mar 23, 2017 | 8.142 | 8.245 | 8.108 | 8.210 | 187,420 | +0.07(+0.84%) |
Mar 22, 2017 | 8.090 | 8.193 | 8.022 | 8.142 | 224,346 | +0.01(+0.11%) |
Mar 21, 2017 | 8.356 | 8.356 | 8.048 | 8.133 | 257,472 | -0.19(-2.26%) |
Mar 20, 2017 | 8.390 | 8.510 | 8.246 | 8.322 | 359,303 | -0.10(-1.22%) |
Mar 17, 2017 | 8.253 | 8.424 | 8.253 | 8.424 | 666,916 | +0.14(+1.65%) |
Mar 16, 2017 | 8.305 | 8.339 | 8.228 | 8.287 | 169,055 | +0.00(+0.00%) |
Mar 15, 2017 | 8.168 | 8.356 | 8.132 | 8.287 | 217,358 | +0.17(+2.11%) |
Mar 14, 2017 | 8.099 | 8.133 | 8.065 | 8.116 | 190,970 | -0.02(-0.21%) |
Mar 13, 2017 | 8.133 | 8.219 | 8.116 | 8.133 | 128,381 | -0.03(-0.42%) |
Mar 10, 2017 | 8.065 | 8.185 | 8.065 | 8.168 | 251,389 | +0.12(+1.49%) |
Mar 09, 2017 | 8.270 | 8.373 | 8.048 | 8.048 | 209,568 | -0.26(-3.09%) |
Mar 08, 2017 | 8.373 | 8.373 | 8.185 | 8.305 | 248,492 | -0.02(-0.21%) |
Mar 07, 2017 | 8.305 | 8.356 | 8.253 | 8.322 | 358,962 | -0.03(-0.31%) |
Mar 06, 2017 | 8.322 | 8.373 | 8.219 | 8.347 | 251,024 | -0.04(-0.51%) |
Mar 03, 2017 | 8.424 | 8.459 | 8.202 | 8.390 | 305,256 | -0.05(-0.61%) |
Mar 02, 2017 | 8.630 | 8.630 | 8.373 | 8.442 | 280,283 | -0.24(-2.76%) |