Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.167 | 9.183 | 8.167 | 9.011 | 465,286 | +0.59(+7.00%) |
May 30, 2017 | 8.294 | 8.521 | 8.294 | 8.421 | 213,192 | +0.13(+1.53%) |
May 26, 2017 | 8.248 | 8.330 | 8.130 | 8.294 | 86,201 | +0.03(+0.33%) |
May 25, 2017 | 8.294 | 8.403 | 8.167 | 8.266 | 136,111 | -0.02(-0.22%) |
May 24, 2017 | 8.330 | 8.434 | 8.266 | 8.285 | 92,822 | -0.02(-0.22%) |
May 23, 2017 | 8.339 | 8.412 | 8.248 | 8.303 | 72,540 | +0.01(+0.11%) |
May 22, 2017 | 8.176 | 8.312 | 8.104 | 8.294 | 90,322 | +0.10(+1.22%) |
May 19, 2017 | 8.130 | 8.285 | 8.130 | 8.194 | 92,164 | +0.07(+0.89%) |
May 18, 2017 | 8.094 | 8.221 | 8.085 | 8.121 | 123,171 | +0.01(+0.11%) |
May 17, 2017 | 8.303 | 8.303 | 8.112 | 8.112 | 151,798 | -0.24(-2.93%) |
May 16, 2017 | 8.502 | 8.557 | 8.312 | 8.357 | 98,357 | -0.15(-1.81%) |
May 15, 2017 | 8.530 | 8.620 | 8.466 | 8.511 | 87,166 | -0.05(-0.64%) |
May 12, 2017 | 8.693 | 8.693 | 8.557 | 8.566 | 129,680 | -0.19(-2.18%) |
May 11, 2017 | 8.775 | 8.883 | 8.666 | 8.756 | 142,172 | -0.06(-0.72%) |
May 10, 2017 | 8.711 | 9.038 | 8.684 | 8.820 | 265,990 | +0.08(+0.93%) |
May 09, 2017 | 8.793 | 8.893 | 8.675 | 8.738 | 132,617 | -0.10(-1.13%) |
May 08, 2017 | 8.729 | 8.847 | 8.729 | 8.838 | 91,983 | +0.07(+0.83%) |
May 05, 2017 | 8.548 | 8.775 | 8.493 | 8.766 | 247,570 | +0.23(+2.66%) |
May 04, 2017 | 8.484 | 8.566 | 8.403 | 8.539 | 116,245 | +0.09(+1.07%) |
May 03, 2017 | 8.530 | 8.584 | 8.384 | 8.448 | 124,617 | -0.12(-1.38%) |
May 02, 2017 | 8.457 | 8.638 | 8.457 | 8.566 | 151,501 | +0.09(+1.07%) |
May 01, 2017 | 8.602 | 8.629 | 8.448 | 8.475 | 60,550 | -0.11(-1.27%) |
Apr 28, 2017 | 8.629 | 8.684 | 8.530 | 8.584 | 199,253 | -0.05(-0.53%) |
Apr 27, 2017 | 8.593 | 8.684 | 8.548 | 8.629 | 107,471 | +0.04(+0.42%) |
Apr 26, 2017 | 8.303 | 8.620 | 8.294 | 8.593 | 123,146 | +0.27(+3.27%) |
Apr 25, 2017 | 8.384 | 8.511 | 8.312 | 8.321 | 152,041 | -0.02(-0.22%) |
Apr 24, 2017 | 8.375 | 8.475 | 8.330 | 8.339 | 151,943 | +0.03(+0.33%) |
Apr 21, 2017 | 8.348 | 8.384 | 8.261 | 8.312 | 110,563 | -0.04(-0.43%) |
Apr 20, 2017 | 8.357 | 8.425 | 8.294 | 8.348 | 132,686 | +0.00(+0.00%) |
Apr 19, 2017 | 8.330 | 8.384 | 8.276 | 8.348 | 79,276 | +0.05(+0.66%) |
Apr 18, 2017 | 8.139 | 8.294 | 8.094 | 8.294 | 69,814 | +0.07(+0.88%) |
Apr 17, 2017 | 8.158 | 8.221 | 8.103 | 8.221 | 81,830 | +0.08(+1.00%) |
Apr 13, 2017 | 8.221 | 8.230 | 8.103 | 8.139 | 76,944 | -0.12(-1.43%) |
Apr 12, 2017 | 8.321 | 8.357 | 8.221 | 8.257 | 79,137 | -0.08(-0.98%) |
Apr 11, 2017 | 8.312 | 8.384 | 8.257 | 8.339 | 189,986 | +0.01(+0.11%) |
Apr 10, 2017 | 8.348 | 8.425 | 8.266 | 8.330 | 139,928 | -0.02(-0.22%) |
Apr 07, 2017 | 8.312 | 8.412 | 8.233 | 8.348 | 160,740 | +0.02(+0.22%) |
Apr 06, 2017 | 8.185 | 8.330 | 8.167 | 8.330 | 111,867 | +0.15(+1.77%) |
Apr 05, 2017 | 8.212 | 8.266 | 8.121 | 8.185 | 205,457 | +0.00(+0.00%) |
Apr 04, 2017 | 8.176 | 8.294 | 8.121 | 8.185 | 146,432 | +0.02(+0.22%) |
Apr 03, 2017 | 8.539 | 8.691 | 8.139 | 8.167 | 160,562 | -0.41(-4.76%) |
Mar 31, 2017 | 8.412 | 8.675 | 8.330 | 8.575 | 364,737 | +0.15(+1.72%) |
Mar 30, 2017 | 8.321 | 8.484 | 8.321 | 8.430 | 171,740 | +0.11(+1.31%) |
Mar 29, 2017 | 8.312 | 8.366 | 8.257 | 8.321 | 95,257 | -0.02(-0.22%) |
Mar 28, 2017 | 8.276 | 8.375 | 8.257 | 8.339 | 98,841 | +0.04(+0.44%) |
Mar 27, 2017 | 8.167 | 8.357 | 8.167 | 8.303 | 107,272 | -0.04(-0.44%) |
Mar 24, 2017 | 8.348 | 8.439 | 8.239 | 8.339 | 123,594 | +0.04(+0.44%) |
Mar 23, 2017 | 8.276 | 8.430 | 8.257 | 8.303 | 90,243 | +0.02(+0.22%) |
Mar 22, 2017 | 8.239 | 8.330 | 8.167 | 8.285 | 154,262 | -0.03(-0.33%) |
Mar 21, 2017 | 8.466 | 8.499 | 8.203 | 8.312 | 180,071 | -0.13(-1.51%) |
Mar 20, 2017 | 8.557 | 8.602 | 8.330 | 8.439 | 159,220 | -0.15(-1.80%) |
Mar 17, 2017 | 8.466 | 8.648 | 8.357 | 8.593 | 388,423 | +0.10(+1.18%) |
Mar 16, 2017 | 8.548 | 8.620 | 8.421 | 8.493 | 109,288 | -0.01(-0.11%) |
Mar 15, 2017 | 8.430 | 8.548 | 8.403 | 8.502 | 103,640 | +0.07(+0.86%) |
Mar 14, 2017 | 8.493 | 8.539 | 8.357 | 8.430 | 122,568 | -0.06(-0.75%) |
Mar 13, 2017 | 8.466 | 8.602 | 8.466 | 8.493 | 89,296 | -0.01(-0.11%) |
Mar 10, 2017 | 8.466 | 8.539 | 8.403 | 8.502 | 79,020 | +0.11(+1.30%) |
Mar 09, 2017 | 8.475 | 8.530 | 8.357 | 8.393 | 151,181 | -0.11(-1.28%) |
Mar 08, 2017 | 8.484 | 8.556 | 8.345 | 8.502 | 231,739 | +0.03(+0.32%) |
Mar 07, 2017 | 8.322 | 8.547 | 8.313 | 8.475 | 181,212 | +0.15(+1.84%) |
Mar 06, 2017 | 8.331 | 8.430 | 8.241 | 8.322 | 135,851 | -0.03(-0.32%) |
Mar 03, 2017 | 8.376 | 8.511 | 8.282 | 8.349 | 146,726 | -0.05(-0.54%) |
Mar 02, 2017 | 8.511 | 8.583 | 8.394 | 8.394 | 107,589 | -0.14(-1.58%) |