Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.592 | 8.606 | 8.571 | 8.578 | 324,632 | -0.01(-0.16%) |
May 30, 2017 | 8.564 | 8.592 | 8.536 | 8.592 | 245,320 | +0.03(+0.33%) |
May 26, 2017 | 8.585 | 8.599 | 8.550 | 8.564 | 236,154 | -0.01(-0.16%) |
May 25, 2017 | 8.571 | 8.578 | 8.550 | 8.578 | 284,046 | +0.02(+0.25%) |
May 24, 2017 | 8.522 | 8.557 | 8.508 | 8.557 | 312,921 | +0.02(+0.25%) |
May 23, 2017 | 8.529 | 8.543 | 8.508 | 8.536 | 324,722 | +0.04(+0.41%) |
May 22, 2017 | 8.529 | 8.543 | 8.508 | 8.501 | 385,258 | -0.01(-0.16%) |
May 19, 2017 | 8.515 | 8.529 | 8.480 | 8.515 | 462,864 | +0.03(+0.33%) |
May 18, 2017 | 8.480 | 8.497 | 8.448 | 8.487 | 303,081 | +0.01(+0.08%) |
May 17, 2017 | 8.529 | 8.543 | 8.452 | 8.480 | 462,131 | -0.07(-0.82%) |
May 16, 2017 | 8.571 | 8.571 | 8.529 | 8.550 | 278,330 | -0.01(-0.16%) |
May 15, 2017 | 8.557 | 8.585 | 8.529 | 8.564 | 284,205 | +0.02(+0.25%) |
May 12, 2017 | 8.536 | 8.577 | 8.530 | 8.543 | 294,920 | +0.01(+0.08%) |
May 11, 2017 | 8.515 | 8.550 | 8.511 | 8.536 | 495,771 | +0.02(+0.25%) |
May 10, 2017 | 8.501 | 8.536 | 8.480 | 8.515 | 437,490 | +0.02(+0.26%) |
May 09, 2017 | 8.493 | 8.493 | 8.472 | 8.493 | 430,788 | +0.01(+0.16%) |
May 08, 2017 | 8.514 | 8.514 | 8.465 | 8.479 | 370,041 | -0.02(-0.25%) |
May 05, 2017 | 8.500 | 8.521 | 8.491 | 8.500 | 265,959 | +0.02(+0.25%) |
May 04, 2017 | 8.556 | 8.556 | 8.458 | 8.479 | 443,786 | -0.07(-0.82%) |
May 03, 2017 | 8.563 | 8.570 | 8.521 | 8.549 | 278,990 | -0.01(-0.16%) |
May 02, 2017 | 8.563 | 8.598 | 8.549 | 8.563 | 478,965 | -0.01(-0.08%) |
May 01, 2017 | 8.570 | 8.612 | 8.549 | 8.570 | 405,638 | +0.00(+0.00%) |
Apr 28, 2017 | 8.563 | 8.577 | 8.549 | 8.570 | 263,582 | +0.01(+0.16%) |
Apr 27, 2017 | 8.584 | 8.591 | 8.528 | 8.556 | 292,517 | -0.02(-0.24%) |
Apr 26, 2017 | 8.563 | 8.577 | 8.542 | 8.577 | 305,899 | +0.03(+0.33%) |
Apr 25, 2017 | 8.542 | 8.568 | 8.521 | 8.549 | 363,792 | +0.03(+0.33%) |
Apr 24, 2017 | 8.549 | 8.549 | 8.500 | 8.521 | 368,201 | +0.04(+0.49%) |
Apr 21, 2017 | 8.465 | 8.486 | 8.458 | 8.479 | 334,646 | +0.00(+0.00%) |
Apr 20, 2017 | 8.472 | 8.485 | 8.451 | 8.479 | 437,122 | +0.01(+0.16%) |
Apr 19, 2017 | 8.486 | 8.521 | 8.444 | 8.465 | 432,787 | +0.00(+0.00%) |
Apr 18, 2017 | 8.444 | 8.486 | 8.437 | 8.465 | 492,262 | +0.03(+0.33%) |
Apr 17, 2017 | 8.472 | 8.505 | 8.437 | 8.437 | 864,046 | -0.03(-0.33%) |
Apr 13, 2017 | 8.521 | 8.535 | 8.465 | 8.465 | 454,747 | -0.06(-0.74%) |
Apr 12, 2017 | 8.465 | 8.542 | 8.447 | 8.528 | 530,158 | +0.07(+0.82%) |
Apr 11, 2017 | 8.437 | 8.465 | 8.409 | 8.458 | 407,203 | +0.04(+0.42%) |
Apr 10, 2017 | 8.416 | 8.450 | 8.409 | 8.423 | 489,987 | +0.01(+0.16%) |
Apr 07, 2017 | 8.409 | 8.416 | 8.374 | 8.409 | 442,030 | -0.01(-0.08%) |
Apr 06, 2017 | 8.450 | 8.450 | 8.374 | 8.416 | 452,309 | -0.03(-0.33%) |
Apr 05, 2017 | 8.457 | 8.478 | 8.430 | 8.443 | 328,980 | -0.01(-0.08%) |
Apr 04, 2017 | 8.450 | 8.464 | 8.402 | 8.450 | 477,160 | -0.03(-0.33%) |
Apr 03, 2017 | 8.492 | 8.499 | 8.437 | 8.478 | 502,758 | +0.00(+0.00%) |
Mar 31, 2017 | 8.492 | 8.520 | 8.437 | 8.478 | 331,448 | +0.01(+0.08%) |
Mar 30, 2017 | 8.541 | 8.554 | 8.457 | 8.471 | 689,466 | -0.08(-0.97%) |
Mar 29, 2017 | 8.568 | 8.568 | 8.534 | 8.554 | 282,222 | -0.01(-0.08%) |
Mar 28, 2017 | 8.541 | 8.568 | 8.520 | 8.561 | 284,607 | +0.04(+0.49%) |
Mar 27, 2017 | 8.541 | 8.554 | 8.499 | 8.520 | 314,261 | -0.04(-0.49%) |
Mar 24, 2017 | 8.568 | 8.596 | 8.561 | 8.561 | 282,534 | +0.00(+0.00%) |
Mar 23, 2017 | 8.541 | 8.568 | 8.527 | 8.561 | 276,015 | +0.03(+0.41%) |
Mar 22, 2017 | 8.527 | 8.568 | 8.513 | 8.527 | 258,521 | -0.01(-0.08%) |
Mar 21, 2017 | 8.617 | 8.617 | 8.516 | 8.534 | 318,626 | -0.08(-0.89%) |
Mar 20, 2017 | 8.610 | 8.617 | 8.582 | 8.610 | 240,795 | +0.01(+0.16%) |
Mar 17, 2017 | 8.582 | 8.624 | 8.568 | 8.596 | 345,487 | +0.03(+0.40%) |
Mar 16, 2017 | 8.547 | 8.582 | 8.547 | 8.561 | 339,528 | +0.02(+0.24%) |
Mar 15, 2017 | 8.478 | 8.575 | 8.471 | 8.541 | 491,982 | +0.06(+0.74%) |
Mar 14, 2017 | 8.485 | 8.502 | 8.450 | 8.478 | 433,251 | -0.02(-0.24%) |
Mar 13, 2017 | 8.513 | 8.520 | 8.450 | 8.499 | 640,006 | +0.01(+0.17%) |
Mar 10, 2017 | 8.471 | 8.505 | 8.450 | 8.484 | 387,237 | +0.03(+0.33%) |
Mar 09, 2017 | 8.567 | 8.567 | 8.443 | 8.457 | 854,621 | -0.12(-1.37%) |
Mar 08, 2017 | 8.608 | 8.608 | 8.574 | 8.574 | 780,074 | -0.03(-0.40%) |
Mar 07, 2017 | 8.581 | 8.608 | 8.581 | 8.608 | 374,536 | +0.03(+0.40%) |
Mar 06, 2017 | 8.595 | 8.595 | 8.567 | 8.574 | 470,684 | -0.05(-0.56%) |
Mar 03, 2017 | 8.581 | 8.622 | 8.567 | 8.622 | 533,640 | +0.07(+0.81%) |
Mar 02, 2017 | 8.595 | 8.615 | 8.545 | 8.553 | 666,540 | -0.07(-0.80%) |