Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.200 | 8.350 | 8.000 | 8.300 | 369,304 | +0.10(+1.22%) |
May 30, 2017 | 8.150 | 8.400 | 8.075 | 8.200 | 278,141 | +0.00(+0.00%) |
May 26, 2017 | 8.200 | 8.350 | 7.972 | 8.200 | 213,352 | -0.05(-0.61%) |
May 25, 2017 | 8.000 | 8.350 | 7.810 | 8.250 | 525,627 | +0.30(+3.77%) |
May 24, 2017 | 7.950 | 8.200 | 7.550 | 7.950 | 808,493 | -0.05(-0.62%) |
May 23, 2017 | 8.550 | 8.550 | 7.900 | 8.000 | 427,944 | -0.55(-6.43%) |
May 22, 2017 | 8.700 | 8.800 | 8.350 | 8.550 | 352,928 | -0.15(-1.72%) |
May 19, 2017 | 8.450 | 8.750 | 8.225 | 8.700 | 407,029 | +0.20(+2.35%) |
May 18, 2017 | 8.450 | 8.700 | 8.300 | 8.500 | 375,319 | -0.05(-0.58%) |
May 17, 2017 | 8.300 | 8.700 | 8.200 | 8.550 | 438,514 | +0.00(+0.00%) |
May 16, 2017 | 8.500 | 8.550 | 8.300 | 8.550 | 244,768 | +0.05(+0.59%) |
May 15, 2017 | 8.400 | 8.700 | 8.300 | 8.500 | 297,975 | +0.15(+1.80%) |
May 12, 2017 | 8.550 | 8.625 | 8.050 | 8.350 | 533,243 | -0.30(-3.47%) |
May 11, 2017 | 8.700 | 8.800 | 8.500 | 8.650 | 275,211 | -0.10(-1.14%) |
May 10, 2017 | 8.600 | 8.800 | 8.525 | 8.750 | 415,744 | +0.15(+1.74%) |
May 09, 2017 | 8.400 | 8.700 | 8.200 | 8.600 | 396,040 | +0.20(+2.38%) |
May 08, 2017 | 8.400 | 8.600 | 8.350 | 8.400 | 252,722 | +0.00(+0.00%) |
May 05, 2017 | 8.700 | 8.750 | 8.250 | 8.400 | 589,431 | -0.30(-3.45%) |
May 04, 2017 | 8.700 | 8.750 | 8.550 | 8.700 | 220,731 | +0.00(+0.00%) |
May 03, 2017 | 8.650 | 8.750 | 8.300 | 8.700 | 420,858 | +0.00(+0.00%) |
May 02, 2017 | 8.600 | 8.850 | 8.450 | 8.700 | 457,936 | +0.07(+0.87%) |
May 01, 2017 | 8.950 | 8.950 | 8.625 | 8.625 | 189,825 | -0.32(-3.63%) |
Apr 28, 2017 | 7.400 | 9.400 | 6.800 | 8.950 | 1,188,938 | +0.45(+5.29%) |
Apr 27, 2017 | 8.800 | 8.800 | 8.450 | 8.500 | 334,002 | -0.25(-2.86%) |
Apr 26, 2017 | 8.550 | 8.950 | 8.525 | 8.750 | 361,922 | +0.20(+2.34%) |
Apr 25, 2017 | 8.700 | 8.700 | 8.400 | 8.550 | 310,146 | -0.05(-0.58%) |
Apr 24, 2017 | 8.650 | 8.700 | 8.300 | 8.600 | 403,432 | +0.20(+2.38%) |
Apr 21, 2017 | 8.350 | 8.500 | 8.350 | 8.400 | 283,965 | +0.05(+0.60%) |
Apr 20, 2017 | 8.400 | 8.550 | 8.350 | 8.350 | 201,289 | +0.00(+0.00%) |
Apr 19, 2017 | 8.350 | 8.550 | 8.150 | 8.350 | 309,603 | +0.10(+1.21%) |
Apr 18, 2017 | 8.850 | 8.850 | 8.050 | 8.250 | 500,203 | -0.75(-8.33%) |
Apr 17, 2017 | 8.450 | 9.050 | 8.450 | 9.000 | 301,737 | +0.60(+7.14%) |
Apr 13, 2017 | 8.600 | 8.650 | 8.375 | 8.400 | 320,647 | -0.20(-2.33%) |
Apr 12, 2017 | 8.800 | 8.950 | 8.550 | 8.600 | 341,364 | -0.15(-1.71%) |
Apr 11, 2017 | 8.800 | 8.900 | 8.550 | 8.750 | 312,382 | -0.10(-1.13%) |
Apr 10, 2017 | 9.000 | 9.100 | 8.775 | 8.850 | 221,513 | -0.20(-2.21%) |
Apr 07, 2017 | 9.050 | 9.200 | 8.900 | 9.050 | 238,024 | -0.05(-0.55%) |
Apr 06, 2017 | 8.950 | 9.200 | 8.900 | 9.100 | 292,196 | +0.10(+1.11%) |
Apr 05, 2017 | 9.350 | 9.550 | 8.875 | 9.000 | 361,610 | -0.30(-3.23%) |
Apr 04, 2017 | 9.250 | 9.350 | 9.000 | 9.300 | 502,740 | +0.00(+0.00%) |
Apr 03, 2017 | 9.500 | 9.600 | 9.200 | 9.300 | 388,520 | -0.10(-1.06%) |
Mar 31, 2017 | 9.500 | 9.625 | 9.400 | 9.400 | 743,964 | -0.10(-1.05%) |
Mar 30, 2017 | 9.350 | 9.575 | 9.350 | 9.500 | 495,547 | +0.15(+1.60%) |
Mar 29, 2017 | 9.250 | 9.550 | 9.210 | 9.350 | 413,205 | +0.10(+1.08%) |
Mar 28, 2017 | 9.200 | 9.425 | 9.100 | 9.250 | 596,943 | +0.00(+0.00%) |
Mar 27, 2017 | 9.350 | 9.450 | 9.075 | 9.250 | 656,765 | -0.15(-1.60%) |
Mar 24, 2017 | 9.250 | 9.650 | 9.128 | 9.400 | 654,114 | +0.20(+2.17%) |
Mar 23, 2017 | 8.900 | 9.400 | 8.869 | 9.200 | 494,650 | +0.25(+2.79%) |
Mar 22, 2017 | 8.850 | 9.050 | 8.700 | 8.950 | 369,064 | +0.05(+0.56%) |
Mar 21, 2017 | 8.850 | 9.150 | 8.850 | 8.900 | 748,808 | +0.10(+1.14%) |
Mar 20, 2017 | 8.950 | 9.000 | 8.800 | 8.800 | 350,385 | -0.10(-1.12%) |
Mar 17, 2017 | 8.800 | 8.950 | 8.737 | 8.900 | 475,415 | +0.05(+0.56%) |
Mar 16, 2017 | 8.850 | 9.100 | 8.650 | 8.850 | 560,646 | +0.05(+0.57%) |
Mar 15, 2017 | 8.700 | 8.850 | 8.650 | 8.800 | 366,263 | +0.10(+1.15%) |
Mar 14, 2017 | 8.500 | 8.750 | 8.350 | 8.700 | 492,429 | +0.10(+1.16%) |
Mar 13, 2017 | 8.650 | 8.750 | 8.450 | 8.600 | 170,677 | -0.05(-0.58%) |
Mar 10, 2017 | 8.800 | 8.850 | 8.450 | 8.650 | 291,796 | -0.10(-1.14%) |
Mar 09, 2017 | 8.800 | 8.850 | 8.650 | 8.750 | 288,525 | +0.00(+0.00%) |
Mar 08, 2017 | 8.900 | 8.950 | 8.700 | 8.750 | 1,120,403 | -0.05(-0.57%) |
Mar 07, 2017 | 8.800 | 8.900 | 8.700 | 8.800 | 353,751 | +0.05(+0.57%) |
Mar 06, 2017 | 8.900 | 9.000 | 8.650 | 8.750 | 416,929 | -0.25(-2.78%) |
Mar 03, 2017 | 8.850 | 9.000 | 8.550 | 9.000 | 593,949 | +0.05(+0.56%) |
Mar 02, 2017 | 8.850 | 9.125 | 8.800 | 8.950 | 654,864 | +0.10(+1.13%) |