Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.598 | 8.613 | 8.516 | 8.526 | 3,270,204 | -0.06(-0.72%) |
May 30, 2017 | 8.618 | 8.634 | 8.562 | 8.588 | 4,113,064 | -0.01(-0.12%) |
May 26, 2017 | 8.588 | 8.639 | 8.577 | 8.598 | 1,883,869 | +0.01(+0.12%) |
May 25, 2017 | 8.613 | 8.685 | 8.588 | 8.588 | 2,483,614 | -0.04(-0.47%) |
May 24, 2017 | 8.593 | 8.634 | 8.583 | 8.629 | 3,171,111 | +0.05(+0.60%) |
May 23, 2017 | 8.501 | 8.611 | 8.475 | 8.577 | 3,086,753 | +0.10(+1.15%) |
May 22, 2017 | 8.511 | 8.511 | 8.444 | 8.480 | 2,342,238 | +0.04(+0.49%) |
May 19, 2017 | 8.449 | 8.511 | 8.347 | 8.439 | 3,888,370 | +0.04(+0.49%) |
May 18, 2017 | 8.419 | 8.444 | 8.332 | 8.398 | 3,853,549 | -0.01(-0.09%) |
May 17, 2017 | 8.419 | 8.444 | 8.362 | 8.406 | 5,015,222 | -0.06(-0.76%) |
May 16, 2017 | 8.449 | 8.475 | 8.362 | 8.470 | 4,963,491 | +0.05(+0.61%) |
May 15, 2017 | 8.342 | 8.460 | 8.337 | 8.419 | 4,054,511 | +0.06(+0.67%) |
May 12, 2017 | 8.398 | 8.403 | 8.306 | 8.362 | 4,359,104 | -0.03(-0.37%) |
May 11, 2017 | 8.398 | 8.403 | 8.321 | 8.393 | 4,112,997 | -0.01(-0.06%) |
May 10, 2017 | 8.357 | 8.424 | 8.337 | 8.398 | 5,352,447 | +0.03(+0.37%) |
May 09, 2017 | 8.506 | 8.516 | 8.342 | 8.368 | 6,726,072 | -0.13(-1.51%) |
May 08, 2017 | 8.501 | 8.526 | 8.439 | 8.496 | 6,128,356 | -0.02(-0.18%) |
May 05, 2017 | 8.552 | 8.574 | 8.475 | 8.511 | 5,527,861 | -0.03(-0.36%) |
May 04, 2017 | 8.603 | 8.654 | 8.506 | 8.542 | 6,788,128 | -0.06(-0.66%) |
May 03, 2017 | 8.844 | 8.885 | 8.506 | 8.598 | 16,953,644 | -0.38(-4.22%) |
May 02, 2017 | 8.931 | 9.054 | 8.931 | 8.977 | 3,563,496 | -0.01(-0.06%) |
May 01, 2017 | 8.997 | 9.008 | 8.921 | 8.982 | 4,584,348 | -0.03(-0.34%) |
Apr 28, 2017 | 8.977 | 9.018 | 8.946 | 9.013 | 2,678,311 | +0.07(+0.80%) |
Apr 27, 2017 | 8.972 | 9.013 | 8.941 | 8.941 | 1,993,329 | -0.01(-0.11%) |
Apr 26, 2017 | 8.946 | 9.002 | 8.931 | 8.951 | 2,101,308 | +0.02(+0.17%) |
Apr 25, 2017 | 8.946 | 8.970 | 8.931 | 8.936 | 2,245,461 | +0.02(+0.17%) |
Apr 24, 2017 | 8.951 | 8.967 | 8.905 | 8.921 | 3,770,187 | +0.01(+0.12%) |
Apr 21, 2017 | 8.946 | 8.987 | 8.895 | 8.910 | 2,892,009 | -0.02(-0.17%) |
Apr 20, 2017 | 8.880 | 8.936 | 8.874 | 8.926 | 2,412,228 | +0.03(+0.29%) |
Apr 19, 2017 | 8.936 | 8.962 | 8.885 | 8.900 | 1,856,307 | -0.02(-0.23%) |
Apr 18, 2017 | 8.936 | 8.951 | 8.880 | 8.921 | 2,502,542 | -0.05(-0.57%) |
Apr 17, 2017 | 8.936 | 8.977 | 8.910 | 8.972 | 1,984,295 | +0.03(+0.31%) |
Apr 13, 2017 | 8.977 | 9.008 | 8.936 | 8.944 | 2,413,294 | -0.03(-0.37%) |
Apr 12, 2017 | 8.992 | 9.008 | 8.962 | 8.977 | 2,459,585 | -0.04(-0.40%) |
Apr 11, 2017 | 8.967 | 9.013 | 8.956 | 9.013 | 2,259,164 | +0.05(+0.51%) |
Apr 10, 2017 | 9.013 | 9.038 | 8.936 | 8.967 | 3,796,042 | -0.04(-0.45%) |
Apr 07, 2017 | 8.997 | 9.064 | 8.982 | 9.008 | 2,259,510 | -0.03(-0.28%) |
Apr 06, 2017 | 8.977 | 9.064 | 8.946 | 9.033 | 3,471,693 | +0.05(+0.51%) |
Apr 05, 2017 | 9.018 | 9.043 | 8.956 | 8.987 | 3,933,339 | -0.02(-0.17%) |
Apr 04, 2017 | 8.931 | 9.036 | 8.931 | 9.002 | 4,040,777 | +0.05(+0.57%) |
Apr 03, 2017 | 8.910 | 8.972 | 8.891 | 8.951 | 3,410,393 | +0.05(+0.58%) |
Mar 31, 2017 | 8.910 | 9.013 | 8.864 | 8.900 | 10,204,114 | +0.04(+0.40%) |
Mar 30, 2017 | 8.869 | 8.890 | 8.823 | 8.864 | 3,146,780 | +0.02(+0.17%) |
Mar 29, 2017 | 8.859 | 8.900 | 8.818 | 8.849 | 3,129,988 | +0.00(+0.00%) |
Mar 28, 2017 | 8.869 | 8.918 | 8.834 | 8.849 | 4,300,733 | -0.01(-0.06%) |
Mar 27, 2017 | 8.834 | 8.895 | 8.793 | 8.854 | 3,805,778 | -0.04(-0.46%) |
Mar 24, 2017 | 8.880 | 8.956 | 8.849 | 8.895 | 2,656,020 | +0.02(+0.17%) |
Mar 23, 2017 | 8.880 | 8.915 | 8.839 | 8.880 | 3,159,371 | +0.03(+0.35%) |
Mar 22, 2017 | 8.813 | 8.910 | 8.793 | 8.849 | 3,638,299 | +0.02(+0.23%) |
Mar 21, 2017 | 8.951 | 8.987 | 8.798 | 8.828 | 2,930,321 | -0.10(-1.15%) |
Mar 20, 2017 | 8.828 | 8.956 | 8.823 | 8.931 | 4,656,348 | +0.11(+1.22%) |
Mar 17, 2017 | 8.818 | 8.844 | 8.803 | 8.823 | 2,875,480 | +0.03(+0.29%) |
Mar 16, 2017 | 8.941 | 8.941 | 8.798 | 8.798 | 4,314,172 | -0.06(-0.69%) |
Mar 15, 2017 | 8.798 | 8.874 | 8.793 | 8.859 | 7,485,485 | +0.06(+0.64%) |
Mar 14, 2017 | 8.823 | 8.854 | 8.774 | 8.803 | 5,450,101 | -0.02(-0.23%) |
Mar 13, 2017 | 8.854 | 8.880 | 8.767 | 8.823 | 6,867,337 | -0.03(-0.29%) |
Mar 10, 2017 | 8.849 | 8.894 | 8.809 | 8.849 | 5,326,155 | +0.03(+0.28%) |
Mar 09, 2017 | 8.894 | 8.894 | 8.799 | 8.824 | 5,665,344 | -0.05(-0.56%) |
Mar 08, 2017 | 8.889 | 8.914 | 8.859 | 8.874 | 5,001,718 | -0.01(-0.06%) |
Mar 07, 2017 | 8.884 | 8.906 | 8.859 | 8.879 | 4,859,858 | +0.01(+0.06%) |
Mar 06, 2017 | 8.904 | 8.914 | 8.869 | 8.874 | 4,087,754 | -0.02(-0.23%) |
Mar 03, 2017 | 8.919 | 8.919 | 8.879 | 8.894 | 4,580,664 | -0.02(-0.17%) |
Mar 02, 2017 | 8.934 | 8.939 | 8.874 | 8.909 | 5,591,312 | -0.02(-0.17%) |