Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.551 | 8.586 | 8.431 | 8.483 | 280,945 | -0.07(-0.80%) |
May 30, 2017 | 8.466 | 8.620 | 8.431 | 8.551 | 478,154 | +0.05(+0.60%) |
May 26, 2017 | 8.517 | 8.551 | 8.431 | 8.500 | 246,505 | -0.05(-0.60%) |
May 25, 2017 | 8.500 | 8.569 | 8.414 | 8.551 | 185,807 | +0.10(+1.22%) |
May 24, 2017 | 8.363 | 8.534 | 8.346 | 8.449 | 405,975 | +0.10(+1.23%) |
May 23, 2017 | 8.277 | 8.380 | 8.123 | 8.346 | 593,229 | +0.10(+1.25%) |
May 22, 2017 | 8.192 | 8.260 | 8.123 | 8.243 | 559,644 | +0.10(+1.26%) |
May 19, 2017 | 8.243 | 8.277 | 8.123 | 8.140 | 370,735 | -0.10(-1.25%) |
May 18, 2017 | 8.174 | 8.312 | 8.157 | 8.243 | 316,327 | +0.07(+0.84%) |
May 17, 2017 | 8.174 | 8.277 | 8.106 | 8.174 | 418,515 | -0.14(-1.65%) |
May 16, 2017 | 8.294 | 8.363 | 8.174 | 8.312 | 345,054 | +0.02(+0.21%) |
May 15, 2017 | 8.277 | 8.363 | 8.252 | 8.294 | 224,407 | +0.03(+0.41%) |
May 12, 2017 | 8.329 | 8.397 | 8.209 | 8.260 | 522,750 | -0.09(-1.03%) |
May 11, 2017 | 8.157 | 8.380 | 8.074 | 8.346 | 428,543 | +0.14(+1.67%) |
May 10, 2017 | 8.226 | 8.260 | 8.140 | 8.209 | 354,898 | -0.05(-0.62%) |
May 09, 2017 | 8.260 | 8.286 | 8.166 | 8.260 | 368,334 | +0.00(+0.00%) |
May 08, 2017 | 8.277 | 8.380 | 8.243 | 8.260 | 175,000 | -0.03(-0.41%) |
May 05, 2017 | 8.380 | 8.380 | 8.226 | 8.294 | 194,338 | -0.05(-0.62%) |
May 04, 2017 | 8.431 | 8.449 | 8.294 | 8.346 | 115,774 | -0.05(-0.61%) |
May 03, 2017 | 8.346 | 8.423 | 8.209 | 8.397 | 250,164 | +0.02(+0.20%) |
May 02, 2017 | 8.500 | 8.500 | 8.346 | 8.380 | 215,345 | -0.12(-1.41%) |
May 01, 2017 | 8.534 | 8.586 | 8.431 | 8.500 | 185,559 | +0.00(+0.00%) |
Apr 28, 2017 | 8.586 | 8.620 | 8.449 | 8.500 | 371,593 | -0.07(-0.80%) |
Apr 27, 2017 | 8.517 | 8.637 | 8.517 | 8.569 | 243,296 | +0.07(+0.81%) |
Apr 26, 2017 | 8.466 | 8.620 | 8.440 | 8.500 | 411,299 | +0.00(+0.00%) |
Apr 25, 2017 | 8.517 | 8.723 | 8.483 | 8.500 | 729,165 | +0.02(+0.20%) |
Apr 24, 2017 | 8.243 | 8.620 | 8.226 | 8.483 | 423,440 | +0.27(+3.34%) |
Apr 21, 2017 | 7.729 | 8.431 | 7.729 | 8.209 | 1,003,811 | +0.67(+8.86%) |
Apr 20, 2017 | 7.489 | 7.575 | 7.472 | 7.540 | 952,277 | +0.10(+1.38%) |
Apr 19, 2017 | 7.557 | 7.677 | 7.420 | 7.438 | 829,689 | -0.05(-0.69%) |
Apr 18, 2017 | 7.677 | 7.695 | 7.472 | 7.489 | 425,555 | -0.22(-2.89%) |
Apr 17, 2017 | 7.695 | 7.780 | 7.643 | 7.712 | 345,107 | +0.03(+0.45%) |
Apr 13, 2017 | 7.849 | 7.900 | 7.660 | 7.677 | 237,784 | -0.19(-2.40%) |
Apr 12, 2017 | 8.106 | 8.106 | 7.849 | 7.866 | 212,873 | -0.24(-2.96%) |
Apr 11, 2017 | 8.106 | 8.174 | 8.003 | 8.106 | 373,186 | -0.09(-1.05%) |
Apr 10, 2017 | 7.934 | 8.380 | 7.934 | 8.192 | 697,225 | +0.34(+4.37%) |
Apr 07, 2017 | 7.763 | 7.875 | 7.746 | 7.849 | 197,171 | +0.03(+0.44%) |
Apr 06, 2017 | 7.780 | 7.849 | 7.703 | 7.815 | 358,262 | +0.00(+0.00%) |
Apr 05, 2017 | 7.934 | 8.003 | 7.737 | 7.815 | 447,913 | -0.07(-0.87%) |
Apr 04, 2017 | 7.883 | 8.003 | 7.815 | 7.883 | 222,686 | -0.03(-0.43%) |
Apr 03, 2017 | 8.037 | 8.140 | 7.883 | 7.917 | 361,244 | -0.12(-1.49%) |
Mar 31, 2017 | 8.192 | 8.226 | 8.037 | 8.037 | 487,359 | -0.15(-1.88%) |
Mar 30, 2017 | 8.174 | 8.243 | 8.054 | 8.192 | 273,307 | +0.00(+0.00%) |
Mar 29, 2017 | 8.157 | 8.243 | 8.072 | 8.192 | 166,690 | -0.03(-0.42%) |
Mar 28, 2017 | 8.072 | 8.252 | 8.003 | 8.226 | 166,066 | +0.10(+1.27%) |
Mar 27, 2017 | 8.106 | 8.192 | 8.020 | 8.123 | 163,583 | -0.09(-1.04%) |
Mar 24, 2017 | 8.209 | 8.260 | 8.123 | 8.209 | 356,667 | +0.00(+0.00%) |
Mar 23, 2017 | 8.140 | 8.243 | 8.106 | 8.209 | 187,461 | +0.07(+0.84%) |
Mar 22, 2017 | 8.089 | 8.192 | 8.020 | 8.140 | 224,395 | +0.01(+0.11%) |
Mar 21, 2017 | 8.354 | 8.354 | 8.046 | 8.132 | 257,528 | -0.19(-2.26%) |
Mar 20, 2017 | 8.388 | 8.508 | 8.245 | 8.320 | 359,382 | -0.10(-1.22%) |
Mar 17, 2017 | 8.251 | 8.423 | 8.251 | 8.423 | 667,062 | +0.14(+1.65%) |
Mar 16, 2017 | 8.303 | 8.337 | 8.226 | 8.286 | 169,091 | +0.00(+0.00%) |
Mar 15, 2017 | 8.166 | 8.354 | 8.130 | 8.286 | 217,406 | +0.17(+2.11%) |
Mar 14, 2017 | 8.097 | 8.132 | 8.063 | 8.114 | 191,011 | -0.02(-0.21%) |
Mar 13, 2017 | 8.132 | 8.217 | 8.114 | 8.132 | 128,409 | -0.03(-0.42%) |
Mar 10, 2017 | 8.063 | 8.183 | 8.063 | 8.166 | 251,444 | +0.12(+1.49%) |
Mar 09, 2017 | 8.269 | 8.371 | 8.046 | 8.046 | 209,613 | -0.26(-3.09%) |
Mar 08, 2017 | 8.371 | 8.371 | 8.183 | 8.303 | 248,547 | -0.02(-0.21%) |
Mar 07, 2017 | 8.303 | 8.354 | 8.251 | 8.320 | 359,040 | -0.03(-0.31%) |
Mar 06, 2017 | 8.320 | 8.371 | 8.217 | 8.346 | 251,079 | -0.04(-0.51%) |
Mar 03, 2017 | 8.423 | 8.457 | 8.200 | 8.388 | 305,322 | -0.05(-0.61%) |
Mar 02, 2017 | 8.628 | 8.628 | 8.371 | 8.440 | 280,344 | -0.24(-2.76%) |