Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.600 | 8.680 | 8.600 | 8.680 | 108,376 | +0.11(+1.28%) |
May 30, 2017 | 8.600 | 8.600 | 8.530 | 8.570 | 50,600 | -0.02(-0.23%) |
May 29, 2017 | 8.590 | 8.640 | 8.590 | 8.590 | 27,675 | -0.04(-0.46%) |
May 26, 2017 | 8.680 | 8.700 | 8.580 | 8.630 | 85,877 | -0.02(-0.23%) |
May 25, 2017 | 8.670 | 8.680 | 8.640 | 8.650 | 88,851 | +0.00(+0.00%) |
May 24, 2017 | 8.660 | 8.720 | 8.620 | 8.650 | 61,648 | -0.01(-0.12%) |
May 23, 2017 | 8.620 | 8.680 | 8.570 | 8.660 | 89,708 | +0.06(+0.70%) |
May 19, 2017 | 8.590 | 8.640 | 8.580 | 8.600 | 117,140 | +0.03(+0.35%) |
May 18, 2017 | 8.590 | 8.630 | 8.540 | 8.570 | 57,476 | -0.01(-0.12%) |
May 17, 2017 | 8.670 | 8.680 | 8.570 | 8.580 | 71,238 | -0.09(-1.04%) |
May 16, 2017 | 8.610 | 8.690 | 8.610 | 8.670 | 94,661 | +0.07(+0.81%) |
May 15, 2017 | 8.580 | 8.710 | 8.580 | 8.600 | 78,661 | +0.02(+0.23%) |
May 12, 2017 | 8.650 | 8.670 | 8.570 | 8.580 | 66,258 | -0.06(-0.69%) |
May 11, 2017 | 8.750 | 8.760 | 8.610 | 8.640 | 104,902 | -0.06(-0.69%) |
May 10, 2017 | 8.750 | 8.800 | 8.700 | 8.700 | 68,289 | -0.06(-0.68%) |
May 09, 2017 | 8.840 | 8.860 | 8.740 | 8.760 | 62,920 | -0.04(-0.45%) |
May 08, 2017 | 8.730 | 8.840 | 8.710 | 8.800 | 118,029 | +0.08(+0.92%) |
May 05, 2017 | 8.750 | 8.770 | 8.680 | 8.720 | 86,338 | -0.01(-0.11%) |
May 04, 2017 | 8.650 | 8.790 | 8.650 | 8.730 | 92,360 | +0.04(+0.46%) |
May 03, 2017 | 8.570 | 8.710 | 8.550 | 8.690 | 126,848 | +0.16(+1.88%) |
May 02, 2017 | 8.480 | 8.560 | 8.480 | 8.530 | 42,049 | +0.05(+0.59%) |
May 01, 2017 | 8.430 | 8.530 | 8.400 | 8.480 | 32,587 | +0.04(+0.47%) |
Apr 28, 2017 | 8.490 | 8.520 | 8.400 | 8.440 | 49,325 | -0.04(-0.47%) |
Apr 27, 2017 | 8.480 | 8.560 | 8.420 | 8.480 | 80,330 | -0.05(-0.59%) |
Apr 26, 2017 | 8.610 | 8.630 | 8.480 | 8.530 | 196,243 | -0.14(-1.61%) |
Apr 25, 2017 | 8.690 | 8.720 | 8.670 | 8.670 | 104,470 | -0.02(-0.23%) |
Apr 24, 2017 | 8.690 | 8.740 | 8.610 | 8.690 | 101,847 | +0.04(+0.46%) |
Apr 21, 2017 | 8.650 | 8.720 | 8.640 | 8.650 | 106,014 | -0.02(-0.23%) |
Apr 20, 2017 | 8.600 | 8.720 | 8.580 | 8.670 | 225,013 | +0.04(+0.46%) |
Apr 19, 2017 | 8.580 | 8.720 | 8.580 | 8.630 | 231,640 | +0.17(+2.01%) |
Apr 18, 2017 | 8.390 | 8.490 | 8.370 | 8.460 | 81,347 | +0.10(+1.20%) |
Apr 17, 2017 | 8.380 | 8.390 | 8.310 | 8.360 | 34,511 | -0.01(-0.12%) |
Apr 13, 2017 | 8.310 | 8.370 | 8.310 | 8.370 | 60,940 | +0.05(+0.60%) |
Apr 12, 2017 | 8.360 | 8.360 | 8.290 | 8.320 | 45,798 | -0.02(-0.24%) |
Apr 11, 2017 | 8.310 | 8.400 | 8.280 | 8.340 | 114,012 | +0.02(+0.24%) |
Apr 10, 2017 | 8.280 | 8.360 | 8.240 | 8.320 | 118,966 | +0.05(+0.60%) |
Apr 07, 2017 | 8.280 | 8.300 | 8.220 | 8.270 | 86,459 | +0.04(+0.49%) |
Apr 06, 2017 | 8.200 | 8.250 | 8.200 | 8.230 | 31,185 | +0.03(+0.37%) |
Apr 05, 2017 | 8.230 | 8.250 | 8.180 | 8.200 | 37,119 | -0.03(-0.36%) |
Apr 04, 2017 | 8.220 | 8.230 | 8.170 | 8.230 | 45,937 | +0.04(+0.49%) |
Apr 03, 2017 | 8.240 | 8.250 | 8.140 | 8.190 | 61,875 | -0.03(-0.36%) |
Mar 31, 2017 | 8.170 | 8.260 | 8.160 | 8.220 | 43,696 | +0.06(+0.74%) |
Mar 30, 2017 | 8.170 | 8.230 | 8.160 | 8.160 | 62,148 | -0.02(-0.24%) |
Mar 29, 2017 | 8.210 | 8.260 | 8.170 | 8.180 | 48,315 | -0.07(-0.85%) |
Mar 28, 2017 | 8.210 | 8.320 | 8.210 | 8.250 | 70,325 | +0.01(+0.12%) |
Mar 27, 2017 | 8.320 | 8.320 | 8.210 | 8.240 | 43,002 | -0.03(-0.36%) |
Mar 24, 2017 | 8.250 | 8.310 | 8.250 | 8.270 | 40,525 | +0.05(+0.61%) |
Mar 23, 2017 | 8.210 | 8.250 | 8.160 | 8.220 | 48,266 | +0.01(+0.12%) |
Mar 22, 2017 | 8.200 | 8.220 | 8.080 | 8.210 | 33,258 | +0.02(+0.24%) |
Mar 21, 2017 | 8.190 | 8.220 | 8.120 | 8.190 | 62,168 | +0.05(+0.61%) |
Mar 20, 2017 | 8.160 | 8.220 | 8.100 | 8.140 | 66,108 | -0.01(-0.12%) |
Mar 17, 2017 | 8.150 | 8.230 | 8.150 | 8.150 | 82,416 | +0.00(+0.00%) |
Mar 16, 2017 | 8.090 | 8.190 | 8.090 | 8.150 | 64,000 | +0.08(+0.99%) |
Mar 15, 2017 | 8.090 | 8.090 | 8.030 | 8.070 | 97,741 | -0.02(-0.25%) |
Mar 14, 2017 | 8.110 | 8.110 | 8.060 | 8.090 | 49,673 | -0.02(-0.25%) |
Mar 13, 2017 | 8.080 | 8.110 | 8.070 | 8.110 | 69,241 | +0.01(+0.12%) |
Mar 10, 2017 | 8.100 | 8.110 | 8.080 | 8.100 | 97,690 | +0.01(+0.12%) |
Mar 09, 2017 | 8.180 | 8.250 | 8.090 | 8.090 | 117,813 | -0.10(-1.22%) |
Mar 08, 2017 | 8.280 | 8.310 | 8.180 | 8.190 | 78,399 | -0.15(-1.80%) |
Mar 07, 2017 | 8.300 | 8.360 | 8.260 | 8.340 | 88,377 | +0.07(+0.85%) |
Mar 06, 2017 | 8.360 | 8.360 | 8.250 | 8.270 | 69,760 | -0.07(-0.84%) |
Mar 03, 2017 | 8.400 | 8.430 | 8.280 | 8.340 | 113,295 | -0.08(-0.95%) |
Mar 02, 2017 | 8.410 | 8.480 | 8.380 | 8.420 | 166,248 | +0.03(+0.36%) |