Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.952 | 9.016 | 8.936 | 9.011 | 108,969 | +0.05(+0.54%) |
May 30, 2017 | 9.006 | 9.006 | 8.926 | 8.963 | 124,477 | -0.02(-0.18%) |
May 26, 2017 | 9.048 | 9.048 | 8.963 | 8.979 | 125,600 | -0.02(-0.18%) |
May 25, 2017 | 8.968 | 9.006 | 8.968 | 8.995 | 130,991 | +0.03(+0.30%) |
May 24, 2017 | 8.915 | 8.974 | 8.904 | 8.968 | 219,006 | +0.02(+0.18%) |
May 23, 2017 | 8.899 | 8.952 | 8.867 | 8.952 | 135,871 | +0.09(+0.96%) |
May 22, 2017 | 8.894 | 8.894 | 8.819 | 8.867 | 144,662 | +0.07(+0.85%) |
May 19, 2017 | 8.798 | 8.856 | 8.771 | 8.792 | 102,843 | +0.02(+0.24%) |
May 18, 2017 | 8.787 | 8.798 | 8.733 | 8.771 | 151,686 | +0.03(+0.31%) |
May 17, 2017 | 8.846 | 8.846 | 8.691 | 8.744 | 214,317 | -0.06(-0.67%) |
May 16, 2017 | 8.744 | 8.846 | 8.744 | 8.803 | 138,340 | +0.05(+0.55%) |
May 15, 2017 | 8.749 | 8.830 | 8.723 | 8.755 | 161,890 | +0.01(+0.06%) |
May 12, 2017 | 8.760 | 8.835 | 8.733 | 8.749 | 125,748 | -0.02(-0.24%) |
May 11, 2017 | 8.867 | 8.867 | 8.771 | 8.771 | 167,639 | -0.07(-0.84%) |
May 10, 2017 | 8.894 | 8.895 | 8.778 | 8.846 | 300,835 | -0.06(-0.72%) |
May 09, 2017 | 8.920 | 8.942 | 8.888 | 8.910 | 170,174 | -0.02(-0.22%) |
May 08, 2017 | 8.877 | 8.930 | 8.855 | 8.930 | 232,310 | +0.07(+0.78%) |
May 05, 2017 | 8.813 | 8.871 | 8.802 | 8.861 | 275,148 | +0.06(+0.66%) |
May 04, 2017 | 8.813 | 8.834 | 8.718 | 8.802 | 323,616 | -0.02(-0.18%) |
May 03, 2017 | 8.802 | 8.866 | 8.802 | 8.818 | 247,205 | +0.02(+0.18%) |
May 02, 2017 | 8.824 | 8.861 | 8.802 | 8.802 | 324,908 | +0.01(+0.06%) |
May 01, 2017 | 8.744 | 8.824 | 8.744 | 8.797 | 220,943 | +0.06(+0.73%) |
Apr 28, 2017 | 8.686 | 8.745 | 8.672 | 8.733 | 161,387 | +0.07(+0.80%) |
Apr 27, 2017 | 8.649 | 8.696 | 8.649 | 8.665 | 104,231 | +0.01(+0.06%) |
Apr 26, 2017 | 8.670 | 8.691 | 8.643 | 8.659 | 132,637 | -0.01(-0.12%) |
Apr 25, 2017 | 8.654 | 8.686 | 8.643 | 8.670 | 213,305 | +0.04(+0.43%) |
Apr 24, 2017 | 8.649 | 8.665 | 8.611 | 8.633 | 211,645 | +0.02(+0.18%) |
Apr 21, 2017 | 8.611 | 8.654 | 8.590 | 8.617 | 143,326 | +0.02(+0.25%) |
Apr 20, 2017 | 8.585 | 8.611 | 8.527 | 8.596 | 220,356 | +0.02(+0.25%) |
Apr 19, 2017 | 8.601 | 8.611 | 8.574 | 8.574 | 190,822 | -0.01(-0.06%) |
Apr 18, 2017 | 8.601 | 8.601 | 8.558 | 8.580 | 136,136 | -0.02(-0.19%) |
Apr 17, 2017 | 8.606 | 8.617 | 8.569 | 8.596 | 191,071 | +0.02(+0.19%) |
Apr 13, 2017 | 8.590 | 8.606 | 8.565 | 8.580 | 167,669 | +0.02(+0.25%) |
Apr 12, 2017 | 8.606 | 8.622 | 8.537 | 8.558 | 179,339 | -0.06(-0.74%) |
Apr 11, 2017 | 8.574 | 8.627 | 8.548 | 8.622 | 230,198 | +0.09(+1.01%) |
Apr 10, 2017 | 8.525 | 8.557 | 8.504 | 8.536 | 209,205 | +0.03(+0.31%) |
Apr 07, 2017 | 8.478 | 8.520 | 8.478 | 8.510 | 227,443 | +0.02(+0.19%) |
Apr 06, 2017 | 8.483 | 8.525 | 8.478 | 8.494 | 477,248 | +0.02(+0.25%) |
Apr 05, 2017 | 8.467 | 8.499 | 8.457 | 8.473 | 233,752 | +0.01(+0.06%) |
Apr 04, 2017 | 8.425 | 8.494 | 8.425 | 8.467 | 189,669 | +0.04(+0.50%) |
Apr 03, 2017 | 8.394 | 8.457 | 8.388 | 8.425 | 361,982 | +0.02(+0.19%) |
Mar 31, 2017 | 8.399 | 8.425 | 8.367 | 8.410 | 156,852 | +0.02(+0.25%) |
Mar 30, 2017 | 8.367 | 8.404 | 8.346 | 8.388 | 120,922 | +0.03(+0.31%) |
Mar 29, 2017 | 8.331 | 8.384 | 8.331 | 8.362 | 92,443 | +0.04(+0.44%) |
Mar 28, 2017 | 8.278 | 8.357 | 8.278 | 8.325 | 142,437 | +0.05(+0.64%) |
Mar 27, 2017 | 8.315 | 8.319 | 8.267 | 8.273 | 146,897 | -0.05(-0.57%) |
Mar 24, 2017 | 8.288 | 8.373 | 8.273 | 8.320 | 141,121 | +0.02(+0.19%) |
Mar 23, 2017 | 8.230 | 8.320 | 8.230 | 8.304 | 174,944 | +0.06(+0.70%) |
Mar 22, 2017 | 8.267 | 8.284 | 8.236 | 8.246 | 168,332 | -0.02(-0.25%) |
Mar 21, 2017 | 8.341 | 8.352 | 8.252 | 8.267 | 144,224 | -0.06(-0.76%) |
Mar 20, 2017 | 8.288 | 8.331 | 8.278 | 8.331 | 161,150 | +0.08(+0.96%) |
Mar 17, 2017 | 8.215 | 8.320 | 8.209 | 8.252 | 245,389 | +0.03(+0.32%) |
Mar 16, 2017 | 8.167 | 8.257 | 8.162 | 8.225 | 322,110 | +0.06(+0.71%) |
Mar 15, 2017 | 7.957 | 8.209 | 7.957 | 8.167 | 216,613 | +0.23(+2.85%) |
Mar 14, 2017 | 8.115 | 8.183 | 7.930 | 7.941 | 345,449 | -0.21(-2.52%) |
Mar 13, 2017 | 8.257 | 8.257 | 8.140 | 8.146 | 397,109 | +0.04(+0.45%) |
Mar 10, 2017 | 8.094 | 8.154 | 8.040 | 8.109 | 178,176 | +0.03(+0.39%) |
Mar 09, 2017 | 8.120 | 8.157 | 7.904 | 8.078 | 731,736 | -0.07(-0.89%) |
Mar 08, 2017 | 8.443 | 8.472 | 8.103 | 8.150 | 604,675 | -0.28(-3.29%) |
Mar 07, 2017 | 8.438 | 8.480 | 8.385 | 8.427 | 259,843 | +0.03(+0.37%) |
Mar 06, 2017 | 8.396 | 8.464 | 8.370 | 8.396 | 249,103 | +0.02(+0.25%) |
Mar 03, 2017 | 8.359 | 8.391 | 8.359 | 8.375 | 125,124 | +0.01(+0.06%) |
Mar 02, 2017 | 8.365 | 8.422 | 8.354 | 8.370 | 357,719 | +0.05(+0.57%) |