Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.300 | 8.500 | 8.300 | 8.500 | 10,722 | +0.20(+2.41%) |
May 30, 2017 | 8.350 | 8.350 | 8.250 | 8.300 | 1,735 | +0.25(+3.11%) |
May 26, 2017 | 8.209 | 8.209 | 8.050 | 8.050 | 4,447 | -0.05(-0.62%) |
May 25, 2017 | 8.301 | 8.499 | 8.100 | 8.100 | 2,168 | -0.25(-2.99%) |
May 24, 2017 | 8.300 | 8.487 | 8.150 | 8.350 | 1,034 | +0.15(+1.83%) |
May 23, 2017 | 8.500 | 8.590 | 8.150 | 8.200 | 3,567 | -0.15(-1.80%) |
May 22, 2017 | 8.409 | 8.750 | 8.350 | 8.350 | 2,698 | -0.40(-4.57%) |
May 19, 2017 | 8.500 | 8.750 | 8.401 | 8.750 | 1,587 | +0.00(+0.00%) |
May 18, 2017 | 8.750 | 8.750 | 8.700 | 8.750 | 18,082 | +0.00(+0.00%) |
May 17, 2017 | 8.750 | 8.750 | 8.750 | 8.750 | 1,675 | -0.05(-0.57%) |
May 16, 2017 | 8.800 | 8.800 | 8.700 | 8.800 | 1,482 | +0.00(+0.00%) |
May 15, 2017 | 8.650 | 8.800 | 8.600 | 8.800 | 15,550 | +0.15(+1.73%) |
May 12, 2017 | 8.475 | 8.650 | 8.365 | 8.650 | 9,988 | -0.05(-0.57%) |
May 11, 2017 | 8.450 | 8.700 | 8.450 | 8.700 | 4,624 | +0.10(+1.16%) |
May 10, 2017 | 8.150 | 8.750 | 8.150 | 8.600 | 17,278 | +0.30(+3.61%) |
May 09, 2017 | 7.800 | 8.300 | 7.800 | 8.300 | 14,352 | +0.45(+5.73%) |
May 08, 2017 | 8.300 | 8.350 | 7.850 | 7.850 | 4,465 | -0.65(-7.65%) |
May 05, 2017 | 8.527 | 8.748 | 8.500 | 8.500 | 1,205 | -0.10(-1.16%) |
May 04, 2017 | 8.850 | 8.850 | 8.250 | 8.600 | 2,923 | -0.25(-2.82%) |
May 03, 2017 | 8.850 | 8.850 | 7.724 | 8.850 | 6,704 | +0.00(+0.00%) |
May 02, 2017 | 8.625 | 8.850 | 8.550 | 8.850 | 19,335 | +0.10(+1.14%) |
May 01, 2017 | 8.772 | 8.855 | 8.750 | 8.750 | 6,421 | +0.05(+0.57%) |
Apr 28, 2017 | 8.900 | 8.900 | 8.700 | 8.700 | 2,263 | -0.15(-1.69%) |
Apr 27, 2017 | 8.900 | 8.900 | 8.850 | 8.850 | 2,656 | +0.05(+0.57%) |
Apr 26, 2017 | 8.650 | 8.800 | 8.625 | 8.800 | 18,308 | +0.15(+1.73%) |
Apr 25, 2017 | 8.700 | 8.700 | 8.550 | 8.650 | 22,358 | +0.20(+2.37%) |
Apr 24, 2017 | 8.450 | 8.750 | 8.350 | 8.450 | 32,134 | +0.15(+1.81%) |
Apr 21, 2017 | 8.250 | 8.350 | 8.200 | 8.300 | 18,878 | -0.08(-0.90%) |
Apr 20, 2017 | 7.950 | 8.400 | 7.950 | 8.375 | 17,406 | +0.43(+5.35%) |
Apr 19, 2017 | 7.987 | 8.100 | 7.900 | 7.950 | 19,063 | +0.10(+1.27%) |
Apr 18, 2017 | 8.100 | 8.150 | 7.850 | 7.850 | 8,287 | -0.25(-3.09%) |
Apr 17, 2017 | 8.100 | 8.155 | 8.000 | 8.100 | 10,945 | +0.10(+1.25%) |
Apr 13, 2017 | 8.000 | 8.100 | 7.871 | 8.000 | 14,944 | -0.05(-0.62%) |
Apr 12, 2017 | 8.100 | 8.100 | 7.950 | 8.050 | 4,452 | +0.00(+0.00%) |
Apr 11, 2017 | 8.200 | 8.200 | 8.050 | 8.050 | 5,237 | -0.12(-1.44%) |
Apr 10, 2017 | 8.100 | 8.200 | 8.100 | 8.167 | 17,552 | -0.03(-0.40%) |
Apr 07, 2017 | 8.300 | 8.300 | 8.200 | 8.200 | 9,752 | +0.00(+0.00%) |
Apr 06, 2017 | 8.200 | 8.298 | 8.200 | 8.200 | 2,659 | -0.00(-0.05%) |
Apr 05, 2017 | 8.200 | 8.250 | 8.200 | 8.204 | 3,574 | +0.00(+0.05%) |
Apr 04, 2017 | 8.150 | 8.250 | 8.100 | 8.200 | 5,748 | +0.05(+0.61%) |
Apr 03, 2017 | 8.100 | 8.300 | 8.100 | 8.150 | 14,740 | -0.05(-0.61%) |
Mar 31, 2017 | 8.250 | 8.300 | 8.150 | 8.200 | 13,840 | +0.00(+0.00%) |
Mar 30, 2017 | 8.100 | 8.250 | 8.100 | 8.200 | 14,153 | +0.10(+1.23%) |
Mar 29, 2017 | 8.150 | 8.250 | 8.024 | 8.100 | 31,071 | +0.05(+0.62%) |
Mar 28, 2017 | 8.050 | 8.200 | 8.000 | 8.050 | 48,682 | +0.05(+0.63%) |
Mar 27, 2017 | 8.100 | 8.100 | 8.000 | 8.000 | 30,776 | +0.00(+0.00%) |
Mar 24, 2017 | 8.066 | 8.066 | 7.950 | 8.000 | 5,099 | +0.00(+0.00%) |
Mar 23, 2017 | 7.813 | 8.050 | 7.750 | 8.000 | 62,991 | +0.10(+1.27%) |
Mar 22, 2017 | 7.900 | 7.950 | 7.800 | 7.900 | 32,767 | +0.00(+0.00%) |
Mar 21, 2017 | 7.900 | 7.900 | 7.750 | 7.900 | 29,859 | +0.00(+0.00%) |
Mar 20, 2017 | 7.850 | 8.000 | 7.550 | 7.900 | 107,030 | +0.15(+1.93%) |
Mar 17, 2017 | 7.400 | 7.800 | 7.400 | 7.750 | 16,771 | +0.35(+4.73%) |
Mar 16, 2017 | 7.400 | 7.450 | 7.400 | 7.400 | 22,343 | +0.05(+0.68%) |
Mar 15, 2017 | 7.200 | 7.450 | 7.200 | 7.350 | 26,568 | +0.15(+2.08%) |
Mar 14, 2017 | 7.250 | 7.350 | 7.200 | 7.200 | 54,050 | +0.05(+0.70%) |
Mar 13, 2017 | 7.300 | 7.500 | 7.150 | 7.150 | 547,377 | -0.20(-2.72%) |
Mar 10, 2017 | 7.700 | 7.700 | 7.273 | 7.350 | 80,585 | -0.40(-5.16%) |
Mar 09, 2017 | 7.850 | 7.900 | 7.700 | 7.750 | 4,037 | +0.00(+0.00%) |
Mar 08, 2017 | 7.700 | 7.750 | 7.690 | 7.750 | 2,809 | +0.05(+0.65%) |
Mar 07, 2017 | 7.650 | 7.800 | 7.650 | 7.700 | 11,356 | +0.00(+0.00%) |
Mar 06, 2017 | 7.850 | 7.850 | 7.700 | 7.700 | 8,106 | -0.15(-1.91%) |
Mar 03, 2017 | 7.762 | 7.950 | 7.762 | 7.850 | 14,611 | +0.00(+0.00%) |
Mar 02, 2017 | 7.750 | 7.850 | 7.750 | 7.850 | 3,494 | -0.05(-0.63%) |