Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.813 | 8.933 | 8.758 | 8.868 | 210,033 | +0.06(+0.68%) |
May 30, 2017 | 8.708 | 8.808 | 8.698 | 8.808 | 134,817 | +0.11(+1.32%) |
May 26, 2017 | 8.788 | 8.808 | 8.679 | 8.694 | 163,017 | -0.09(-1.07%) |
May 25, 2017 | 8.793 | 8.803 | 8.743 | 8.787 | 141,392 | -0.01(-0.07%) |
May 24, 2017 | 8.783 | 8.793 | 8.723 | 8.793 | 132,425 | +0.06(+0.74%) |
May 23, 2017 | 8.778 | 8.778 | 8.713 | 8.728 | 326,707 | +0.06(+0.75%) |
May 22, 2017 | 8.614 | 8.688 | 8.599 | 8.664 | 92,512 | +0.09(+1.05%) |
May 19, 2017 | 8.664 | 8.664 | 8.539 | 8.574 | 67,686 | -0.03(-0.40%) |
May 18, 2017 | 8.634 | 8.634 | 8.570 | 8.609 | 86,854 | +0.01(+0.12%) |
May 17, 2017 | 8.694 | 8.698 | 8.564 | 8.599 | 139,145 | -0.11(-1.31%) |
May 16, 2017 | 8.738 | 8.773 | 8.713 | 8.713 | 299,222 | -0.01(-0.11%) |
May 15, 2017 | 8.808 | 8.823 | 8.713 | 8.723 | 125,171 | -0.02(-0.28%) |
May 12, 2017 | 8.684 | 8.750 | 8.674 | 8.748 | 86,619 | +0.08(+0.98%) |
May 11, 2017 | 8.698 | 8.728 | 8.654 | 8.664 | 119,720 | -0.04(-0.43%) |
May 10, 2017 | 8.750 | 8.765 | 8.701 | 8.701 | 89,765 | -0.04(-0.51%) |
May 09, 2017 | 8.721 | 8.770 | 8.700 | 8.745 | 97,414 | +0.04(+0.45%) |
May 08, 2017 | 8.701 | 8.770 | 8.686 | 8.706 | 112,131 | +0.02(+0.23%) |
May 05, 2017 | 8.681 | 8.716 | 8.656 | 8.686 | 87,425 | +0.01(+0.11%) |
May 04, 2017 | 8.701 | 8.721 | 8.635 | 8.676 | 168,210 | -0.02(-0.28%) |
May 03, 2017 | 8.652 | 8.731 | 8.652 | 8.701 | 179,362 | +0.05(+0.57%) |
May 02, 2017 | 8.637 | 8.656 | 8.629 | 8.652 | 87,573 | +0.02(+0.23%) |
May 01, 2017 | 8.607 | 8.642 | 8.602 | 8.632 | 92,351 | +0.04(+0.46%) |
Apr 28, 2017 | 8.637 | 8.637 | 8.572 | 8.592 | 114,152 | +0.01(+0.17%) |
Apr 27, 2017 | 8.563 | 8.597 | 8.543 | 8.577 | 92,239 | +0.02(+0.29%) |
Apr 26, 2017 | 8.572 | 8.572 | 8.498 | 8.553 | 87,866 | +0.00(+0.00%) |
Apr 25, 2017 | 8.592 | 8.607 | 8.523 | 8.553 | 210,672 | -0.03(-0.40%) |
Apr 24, 2017 | 8.622 | 8.622 | 8.558 | 8.587 | 114,565 | +0.03(+0.35%) |
Apr 21, 2017 | 8.553 | 8.577 | 8.543 | 8.558 | 87,538 | +0.00(+0.00%) |
Apr 20, 2017 | 8.572 | 8.577 | 8.543 | 8.558 | 51,608 | +0.02(+0.23%) |
Apr 19, 2017 | 8.513 | 8.563 | 8.493 | 8.538 | 109,016 | +0.03(+0.35%) |
Apr 18, 2017 | 8.454 | 8.518 | 8.454 | 8.508 | 104,665 | +0.03(+0.35%) |
Apr 17, 2017 | 8.488 | 8.503 | 8.454 | 8.479 | 75,570 | +0.03(+0.35%) |
Apr 13, 2017 | 8.409 | 8.498 | 8.409 | 8.449 | 79,104 | +0.03(+0.32%) |
Apr 12, 2017 | 8.446 | 8.446 | 8.358 | 8.422 | 173,255 | -0.01(-0.12%) |
Apr 11, 2017 | 8.412 | 8.446 | 8.412 | 8.431 | 108,871 | +0.02(+0.29%) |
Apr 10, 2017 | 8.373 | 8.417 | 8.368 | 8.407 | 107,454 | +0.04(+0.47%) |
Apr 07, 2017 | 8.358 | 8.402 | 8.332 | 8.368 | 118,246 | +0.01(+0.18%) |
Apr 06, 2017 | 8.353 | 8.372 | 8.343 | 8.353 | 117,640 | +0.01(+0.18%) |
Apr 05, 2017 | 8.324 | 8.363 | 8.304 | 8.338 | 79,256 | +0.03(+0.35%) |
Apr 04, 2017 | 8.348 | 8.358 | 8.265 | 8.309 | 158,935 | -0.03(-0.41%) |
Apr 03, 2017 | 8.358 | 8.382 | 8.279 | 8.343 | 173,528 | -0.00(-0.06%) |
Mar 31, 2017 | 8.260 | 8.353 | 8.250 | 8.348 | 121,756 | +0.10(+1.19%) |
Mar 30, 2017 | 8.245 | 8.250 | 8.206 | 8.250 | 130,443 | +0.01(+0.18%) |
Mar 29, 2017 | 8.250 | 8.265 | 8.201 | 8.235 | 141,105 | +0.00(+0.00%) |
Mar 28, 2017 | 8.274 | 8.298 | 8.211 | 8.235 | 143,104 | -0.02(-0.24%) |
Mar 27, 2017 | 8.255 | 8.284 | 8.230 | 8.255 | 77,887 | -0.02(-0.24%) |
Mar 24, 2017 | 8.289 | 8.294 | 8.255 | 8.274 | 89,373 | +0.00(+0.00%) |
Mar 23, 2017 | 8.240 | 8.294 | 8.240 | 8.274 | 151,497 | +0.05(+0.66%) |
Mar 22, 2017 | 8.265 | 8.265 | 8.211 | 8.220 | 137,544 | -0.05(-0.59%) |
Mar 21, 2017 | 8.314 | 8.318 | 8.226 | 8.270 | 88,207 | -0.02(-0.24%) |
Mar 20, 2017 | 8.294 | 8.299 | 8.265 | 8.289 | 90,453 | +0.01(+0.18%) |
Mar 17, 2017 | 8.319 | 8.319 | 8.270 | 8.274 | 114,246 | +0.00(+0.00%) |
Mar 16, 2017 | 8.284 | 8.289 | 8.240 | 8.274 | 102,966 | +0.00(+0.00%) |
Mar 15, 2017 | 8.186 | 8.274 | 8.166 | 8.274 | 75,900 | +0.11(+1.32%) |
Mar 14, 2017 | 8.181 | 8.201 | 8.098 | 8.166 | 156,807 | -0.03(-0.36%) |
Mar 13, 2017 | 8.206 | 8.220 | 8.166 | 8.196 | 70,837 | +0.01(+0.18%) |
Mar 10, 2017 | 8.127 | 8.201 | 8.117 | 8.181 | 76,438 | +0.09(+1.15%) |
Mar 09, 2017 | 8.201 | 8.225 | 8.049 | 8.088 | 279,414 | -0.12(-1.46%) |
Mar 08, 2017 | 8.267 | 8.306 | 8.194 | 8.208 | 182,816 | -0.04(-0.53%) |
Mar 07, 2017 | 8.276 | 8.286 | 8.233 | 8.252 | 144,190 | -0.02(-0.24%) |
Mar 06, 2017 | 8.310 | 8.378 | 8.242 | 8.271 | 150,562 | -0.02(-0.29%) |
Mar 03, 2017 | 8.364 | 8.369 | 8.247 | 8.296 | 117,764 | -0.01(-0.18%) |
Mar 02, 2017 | 8.345 | 8.398 | 8.252 | 8.310 | 98,757 | -0.03(-0.41%) |