Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.412 | 8.549 | 8.412 | 8.506 | 3,217 | -0.05(-0.60%) |
May 30, 2017 | 8.455 | 8.575 | 8.111 | 8.558 | 64,128 | +0.18(+2.15%) |
May 26, 2017 | 8.515 | 8.515 | 8.369 | 8.378 | 630 | +0.01(+0.10%) |
May 25, 2017 | 8.310 | 8.369 | 8.283 | 8.369 | 4,690 | +0.14(+1.67%) |
May 24, 2017 | 8.300 | 8.300 | 8.229 | 8.232 | 4,060 | +0.03(+0.31%) |
May 23, 2017 | 7.983 | 8.360 | 7.983 | 8.206 | 5,141 | +0.05(+0.63%) |
May 22, 2017 | 8.163 | 8.172 | 7.983 | 8.154 | 23,195 | -0.13(-1.55%) |
May 19, 2017 | 8.369 | 8.369 | 8.214 | 8.283 | 11,856 | -0.04(-0.52%) |
May 18, 2017 | 8.403 | 8.403 | 8.317 | 8.326 | 47,526 | -0.03(-0.31%) |
May 17, 2017 | 8.403 | 8.621 | 8.300 | 8.352 | 16,641 | -0.10(-1.22%) |
May 16, 2017 | 8.506 | 8.551 | 8.455 | 8.455 | 2,060 | -0.16(-1.89%) |
May 15, 2017 | 8.678 | 8.678 | 8.412 | 8.618 | 19,500 | -0.10(-1.18%) |
May 12, 2017 | 8.669 | 8.721 | 8.669 | 8.721 | 1,518 | +0.05(+0.59%) |
May 11, 2017 | 8.710 | 8.710 | 8.669 | 8.669 | 1,296 | -0.12(-1.37%) |
May 10, 2017 | 8.728 | 8.790 | 8.728 | 8.790 | 349 | -0.01(-0.10%) |
May 09, 2017 | 8.635 | 8.798 | 8.635 | 8.798 | 1,220 | -0.01(-0.13%) |
May 08, 2017 | 8.626 | 8.809 | 8.626 | 8.809 | 1,544 | +0.11(+1.31%) |
May 05, 2017 | 8.755 | 8.772 | 8.584 | 8.695 | 8,932 | -0.19(-2.13%) |
May 04, 2017 | 8.970 | 8.970 | 8.798 | 8.884 | 9,536 | -0.04(-0.48%) |
May 02, 2017 | 8.927 | 8.927 | 8.927 | 0 | -0.08(-0.86%) | |
May 01, 2017 | 9.013 | 9.236 | 8.850 | 9.004 | 10,130 | -0.01(-0.10%) |
Apr 28, 2017 | 9.099 | 9.356 | 8.927 | 9.013 | 42,704 | +0.12(+1.35%) |
Apr 27, 2017 | 8.927 | 9.039 | 8.832 | 8.893 | 43,374 | -0.16(-1.80%) |
Apr 26, 2017 | 9.034 | 9.056 | 9.030 | 9.056 | 3,728 | -0.03(-0.38%) |
Apr 25, 2017 | 9.090 | 9.142 | 9.013 | 9.090 | 17,478 | +0.03(+0.38%) |
Apr 24, 2017 | 9.219 | 9.219 | 9.056 | 9.056 | 2,295 | -0.07(-0.75%) |
Apr 21, 2017 | 9.442 | 9.442 | 9.116 | 9.124 | 120,524 | -0.21(-2.21%) |
Apr 20, 2017 | 9.313 | 9.330 | 9.313 | 9.330 | 1,545 | +0.07(+0.74%) |
Apr 19, 2017 | 9.262 | 9.262 | 9.262 | 9.262 | 274 | +0.02(+0.19%) |
Apr 18, 2017 | 9.142 | 9.425 | 9.099 | 9.245 | 74,006 | -0.02(-0.19%) |
Apr 17, 2017 | 9.259 | 9.262 | 9.107 | 9.262 | 2,133 | +0.13(+1.41%) |
Apr 13, 2017 | 9.390 | 9.390 | 9.133 | 9.133 | 1,891 | -0.22(-2.39%) |
Apr 12, 2017 | 9.133 | 9.485 | 9.133 | 9.356 | 35,861 | +0.21(+2.25%) |
Apr 11, 2017 | 9.399 | 9.433 | 9.099 | 9.150 | 11,254 | +0.00(+0.00%) |
Apr 10, 2017 | 9.099 | 9.176 | 9.099 | 9.150 | 2,853 | -0.10(-1.11%) |
Apr 07, 2017 | 9.253 | 9.253 | 9.253 | 9.253 | 117 | -0.02(-0.17%) |
Apr 06, 2017 | 9.279 | 9.317 | 9.189 | 9.269 | 2,051 | -0.04(-0.48%) |
Apr 05, 2017 | 9.373 | 9.390 | 9.150 | 9.313 | 1,508 | +0.21(+2.26%) |
Apr 04, 2017 | 9.193 | 9.365 | 9.107 | 9.107 | 1,226 | -0.08(-0.84%) |
Apr 03, 2017 | 8.841 | 9.408 | 8.841 | 9.184 | 74,226 | -0.26(-2.73%) |
Mar 31, 2017 | 9.373 | 9.442 | 9.099 | 9.442 | 80,796 | +0.08(+0.83%) |
Mar 30, 2017 | 9.167 | 9.442 | 9.056 | 9.365 | 38,327 | +0.15(+1.59%) |
Mar 29, 2017 | 9.218 | 9.218 | 9.218 | 9.218 | 2,452 | +0.20(+2.18%) |
Mar 28, 2017 | 9.099 | 9.262 | 9.013 | 9.021 | 8,590 | -0.20(-2.14%) |
Mar 27, 2017 | 9.184 | 9.219 | 9.081 | 9.219 | 5,299 | -0.01(-0.09%) |
Mar 24, 2017 | 9.227 | 9.227 | 9.150 | 9.227 | 5,065 | -0.06(-0.65%) |
Mar 23, 2017 | 9.176 | 9.287 | 9.142 | 9.287 | 4,417 | -0.07(-0.73%) |
Mar 22, 2017 | 9.176 | 9.433 | 9.176 | 9.356 | 2,868 | +0.09(+1.02%) |
Mar 21, 2017 | 9.313 | 9.313 | 9.262 | 9.262 | 2,234 | -0.18(-1.91%) |
Mar 20, 2017 | 9.405 | 9.442 | 9.302 | 9.442 | 11,660 | +0.06(+0.64%) |
Mar 17, 2017 | 9.493 | 9.674 | 9.330 | 9.382 | 46,394 | -0.05(-0.55%) |
Mar 16, 2017 | 9.648 | 9.871 | 9.270 | 9.433 | 69,302 | -0.01(-0.09%) |
Mar 15, 2017 | 9.614 | 9.682 | 9.442 | 9.442 | 11,728 | -0.23(-2.35%) |
Mar 14, 2017 | 9.554 | 9.699 | 9.330 | 9.669 | 60,535 | +0.10(+1.03%) |
Mar 13, 2017 | 9.262 | 9.571 | 9.262 | 9.571 | 46,096 | +0.14(+1.46%) |
Mar 10, 2017 | 9.202 | 9.442 | 9.202 | 9.433 | 4,746 | +0.16(+1.69%) |
Mar 09, 2017 | 9.277 | 9.277 | 9.257 | 9.277 | 1,229 | +0.01(+0.07%) |
Mar 08, 2017 | 9.277 | 9.292 | 9.270 | 9.270 | 878 | +0.12(+1.31%) |
Mar 07, 2017 | 9.184 | 9.211 | 9.142 | 9.150 | 638 | -0.12(-1.30%) |
Mar 06, 2017 | 9.330 | 9.330 | 9.172 | 9.270 | 7,931 | -0.21(-2.26%) |
Mar 03, 2017 | 9.485 | 9.485 | 9.448 | 9.485 | 6,895 | -0.01(-0.11%) |
Mar 02, 2017 | 9.485 | 9.811 | 9.399 | 9.496 | 52,572 | +0.14(+1.49%) |