Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.870 | 7.911 | 7.758 | 7.798 | 209,032 | -0.10(-1.22%) |
May 30, 2017 | 7.975 | 8.014 | 7.870 | 7.895 | 304,841 | -0.07(-0.91%) |
May 26, 2017 | 7.999 | 8.071 | 7.935 | 7.967 | 195,161 | -0.04(-0.50%) |
May 25, 2017 | 8.015 | 8.038 | 7.935 | 8.007 | 228,713 | +0.04(+0.50%) |
May 24, 2017 | 7.806 | 8.031 | 7.806 | 7.967 | 251,569 | +0.18(+2.37%) |
May 23, 2017 | 7.758 | 7.806 | 7.726 | 7.782 | 251,699 | +0.03(+0.41%) |
May 22, 2017 | 7.814 | 7.854 | 7.750 | 7.750 | 235,850 | -0.05(-0.62%) |
May 19, 2017 | 7.710 | 7.862 | 7.694 | 7.798 | 285,605 | +0.06(+0.72%) |
May 18, 2017 | 7.742 | 7.786 | 7.638 | 7.742 | 416,486 | +0.03(+0.42%) |
May 17, 2017 | 7.991 | 8.015 | 7.694 | 7.710 | 713,164 | -0.29(-3.61%) |
May 16, 2017 | 8.039 | 8.055 | 7.935 | 7.999 | 416,190 | -0.04(-0.50%) |
May 15, 2017 | 8.215 | 8.231 | 8.015 | 8.039 | 500,024 | -0.16(-1.96%) |
May 12, 2017 | 8.199 | 8.239 | 8.175 | 8.199 | 740,043 | -0.01(-0.10%) |
May 11, 2017 | 8.391 | 8.391 | 8.175 | 8.207 | 404,646 | -0.22(-2.57%) |
May 10, 2017 | 8.480 | 8.488 | 8.335 | 8.423 | 307,196 | -0.06(-0.76%) |
May 09, 2017 | 8.608 | 8.608 | 8.351 | 8.488 | 471,752 | -0.17(-1.94%) |
May 08, 2017 | 8.608 | 8.704 | 8.536 | 8.656 | 146,638 | +0.05(+0.56%) |
May 05, 2017 | 8.568 | 8.688 | 8.496 | 8.608 | 219,842 | +0.05(+0.56%) |
May 04, 2017 | 8.616 | 8.616 | 8.456 | 8.560 | 236,297 | -0.06(-0.65%) |
May 03, 2017 | 8.656 | 8.696 | 8.576 | 8.616 | 211,434 | -0.04(-0.46%) |
May 02, 2017 | 8.712 | 8.728 | 8.624 | 8.656 | 140,269 | -0.04(-0.46%) |
May 01, 2017 | 8.736 | 8.776 | 8.616 | 8.696 | 169,265 | -0.04(-0.46%) |
Apr 28, 2017 | 8.808 | 8.808 | 8.696 | 8.736 | 183,752 | -0.07(-0.82%) |
Apr 27, 2017 | 8.872 | 8.928 | 8.784 | 8.808 | 170,209 | -0.06(-0.63%) |
Apr 26, 2017 | 8.848 | 8.904 | 8.816 | 8.864 | 160,646 | +0.01(+0.09%) |
Apr 25, 2017 | 8.824 | 8.936 | 8.816 | 8.856 | 199,048 | +0.02(+0.27%) |
Apr 24, 2017 | 8.920 | 8.920 | 8.696 | 8.832 | 193,801 | -0.02(-0.27%) |
Apr 21, 2017 | 8.864 | 8.920 | 8.832 | 8.856 | 142,431 | -0.02(-0.27%) |
Apr 20, 2017 | 8.912 | 8.912 | 8.816 | 8.880 | 185,600 | +0.01(+0.09%) |
Apr 19, 2017 | 8.904 | 8.912 | 8.832 | 8.872 | 169,692 | -0.02(-0.27%) |
Apr 18, 2017 | 8.824 | 8.912 | 8.808 | 8.896 | 177,344 | +0.06(+0.63%) |
Apr 17, 2017 | 8.928 | 8.929 | 8.776 | 8.840 | 185,206 | -0.03(-0.36%) |
Apr 13, 2017 | 8.824 | 8.928 | 8.800 | 8.872 | 207,675 | +0.03(+0.36%) |
Apr 12, 2017 | 8.848 | 8.936 | 8.840 | 8.840 | 191,202 | -0.02(-0.27%) |
Apr 11, 2017 | 8.760 | 8.896 | 8.760 | 8.864 | 182,944 | +0.09(+1.00%) |
Apr 10, 2017 | 8.824 | 8.837 | 8.744 | 8.776 | 98,947 | -0.03(-0.36%) |
Apr 07, 2017 | 8.728 | 8.816 | 8.680 | 8.808 | 152,013 | +0.10(+1.20%) |
Apr 06, 2017 | 8.632 | 8.744 | 8.632 | 8.704 | 274,182 | +0.01(+0.09%) |
Apr 05, 2017 | 8.832 | 8.888 | 8.624 | 8.696 | 268,258 | -0.10(-1.18%) |
Apr 04, 2017 | 8.800 | 8.808 | 8.696 | 8.800 | 211,848 | +0.02(+0.27%) |
Apr 03, 2017 | 8.952 | 8.952 | 8.744 | 8.776 | 203,537 | -0.18(-1.97%) |
Mar 31, 2017 | 8.776 | 8.952 | 8.737 | 8.952 | 346,276 | +0.19(+2.20%) |
Mar 30, 2017 | 8.760 | 8.784 | 8.704 | 8.760 | 142,753 | -0.01(-0.09%) |
Mar 29, 2017 | 8.656 | 8.768 | 8.640 | 8.768 | 209,761 | +0.13(+1.55%) |
Mar 28, 2017 | 8.602 | 8.650 | 8.555 | 8.634 | 176,176 | +0.02(+0.28%) |
Mar 27, 2017 | 8.602 | 8.650 | 8.555 | 8.610 | 151,983 | +0.01(+0.09%) |
Mar 24, 2017 | 8.650 | 8.705 | 8.578 | 8.602 | 168,753 | -0.06(-0.64%) |
Mar 23, 2017 | 8.483 | 8.666 | 8.452 | 8.658 | 278,051 | +0.17(+1.96%) |
Mar 22, 2017 | 8.515 | 8.555 | 8.404 | 8.491 | 231,894 | -0.05(-0.56%) |
Mar 21, 2017 | 8.563 | 8.618 | 8.515 | 8.539 | 203,043 | -0.06(-0.65%) |
Mar 20, 2017 | 8.515 | 8.598 | 8.468 | 8.594 | 311,625 | +0.10(+1.21%) |
Mar 17, 2017 | 8.428 | 8.507 | 8.404 | 8.491 | 547,538 | +0.06(+0.66%) |
Mar 16, 2017 | 8.404 | 8.475 | 8.404 | 8.436 | 217,909 | +0.00(+0.00%) |
Mar 15, 2017 | 8.357 | 8.468 | 8.317 | 8.436 | 264,995 | +0.14(+1.72%) |
Mar 14, 2017 | 8.357 | 8.396 | 8.258 | 8.293 | 209,054 | -0.06(-0.66%) |
Mar 13, 2017 | 8.404 | 8.416 | 8.317 | 8.349 | 286,328 | -0.06(-0.66%) |
Mar 10, 2017 | 8.404 | 8.452 | 8.333 | 8.404 | 534,749 | +0.00(+0.00%) |
Mar 09, 2017 | 8.515 | 8.515 | 8.365 | 8.404 | 490,417 | -0.15(-1.76%) |
Mar 08, 2017 | 8.634 | 8.673 | 8.515 | 8.555 | 295,967 | -0.08(-0.92%) |
Mar 07, 2017 | 8.689 | 8.689 | 8.586 | 8.634 | 246,258 | +0.02(+0.28%) |
Mar 06, 2017 | 8.673 | 8.689 | 8.555 | 8.610 | 322,268 | -0.10(-1.09%) |
Mar 03, 2017 | 8.951 | 8.951 | 8.642 | 8.705 | 463,377 | -0.20(-2.22%) |
Mar 02, 2017 | 8.974 | 9.022 | 8.887 | 8.903 | 265,392 | -0.09(-0.97%) |