Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.651 | 8.708 | 8.530 | 8.668 | 80,691 | +0.03(+0.37%) |
May 30, 2017 | 8.676 | 8.836 | 8.595 | 8.635 | 51,123 | -0.02(-0.19%) |
May 26, 2017 | 8.651 | 8.712 | 8.490 | 8.651 | 35,798 | +0.02(+0.19%) |
May 25, 2017 | 8.619 | 8.651 | 8.555 | 8.635 | 36,479 | +0.04(+0.47%) |
May 24, 2017 | 8.490 | 8.595 | 8.434 | 8.595 | 139,834 | +0.11(+1.33%) |
May 23, 2017 | 8.547 | 8.547 | 8.442 | 8.482 | 108,038 | -0.02(-0.28%) |
May 22, 2017 | 8.434 | 8.522 | 8.425 | 8.506 | 121,411 | +0.08(+0.96%) |
May 19, 2017 | 8.401 | 8.547 | 8.393 | 8.425 | 92,327 | -0.02(-0.19%) |
May 18, 2017 | 8.514 | 8.555 | 8.393 | 8.442 | 99,070 | -0.01(-0.10%) |
May 17, 2017 | 8.660 | 8.660 | 8.434 | 8.450 | 90,974 | -0.27(-3.06%) |
May 16, 2017 | 8.773 | 8.805 | 8.660 | 8.716 | 40,356 | -0.02(-0.28%) |
May 15, 2017 | 8.708 | 8.821 | 8.676 | 8.740 | 63,309 | +0.06(+0.74%) |
May 12, 2017 | 8.724 | 8.789 | 8.635 | 8.676 | 57,924 | -0.07(-0.83%) |
May 11, 2017 | 8.748 | 8.781 | 8.627 | 8.748 | 55,041 | -0.03(-0.37%) |
May 10, 2017 | 8.700 | 8.837 | 8.700 | 8.781 | 72,587 | +0.06(+0.74%) |
May 09, 2017 | 8.596 | 8.740 | 8.596 | 8.716 | 141,699 | +0.13(+1.49%) |
May 08, 2017 | 8.740 | 8.892 | 8.580 | 8.588 | 95,597 | -0.21(-2.36%) |
May 05, 2017 | 8.796 | 8.828 | 8.692 | 8.796 | 69,721 | +0.02(+0.18%) |
May 04, 2017 | 8.788 | 8.892 | 8.700 | 8.780 | 58,500 | +0.02(+0.27%) |
May 03, 2017 | 8.644 | 8.804 | 8.588 | 8.756 | 115,264 | +0.06(+0.74%) |
May 02, 2017 | 8.740 | 8.804 | 8.684 | 8.692 | 94,189 | -0.07(-0.82%) |
May 01, 2017 | 8.756 | 8.808 | 8.716 | 8.764 | 76,240 | +0.00(+0.00%) |
Apr 28, 2017 | 8.892 | 8.900 | 8.724 | 8.764 | 97,099 | -0.10(-1.08%) |
Apr 27, 2017 | 8.876 | 8.924 | 8.788 | 8.860 | 120,002 | -0.02(-0.18%) |
Apr 26, 2017 | 8.764 | 8.948 | 8.764 | 8.876 | 161,935 | +0.09(+1.00%) |
Apr 25, 2017 | 8.876 | 8.940 | 8.756 | 8.788 | 163,583 | +0.00(+0.00%) |
Apr 24, 2017 | 8.716 | 8.812 | 8.628 | 8.788 | 157,519 | +0.12(+1.38%) |
Apr 21, 2017 | 8.764 | 8.868 | 8.652 | 8.668 | 122,131 | -0.08(-0.91%) |
Apr 20, 2017 | 8.628 | 8.756 | 8.564 | 8.748 | 96,086 | +0.10(+1.20%) |
Apr 19, 2017 | 8.616 | 8.700 | 8.540 | 8.644 | 83,115 | +0.06(+0.65%) |
Apr 18, 2017 | 8.692 | 8.692 | 8.492 | 8.588 | 91,311 | -0.12(-1.38%) |
Apr 17, 2017 | 8.580 | 8.740 | 8.556 | 8.708 | 82,411 | +0.13(+1.49%) |
Apr 13, 2017 | 8.500 | 8.708 | 8.412 | 8.580 | 123,078 | +0.14(+1.61%) |
Apr 12, 2017 | 8.628 | 8.628 | 8.309 | 8.444 | 62,687 | -0.13(-1.49%) |
Apr 11, 2017 | 8.444 | 8.644 | 8.365 | 8.572 | 102,327 | +0.15(+1.80%) |
Apr 10, 2017 | 8.309 | 8.428 | 8.269 | 8.420 | 84,308 | +0.08(+0.96%) |
Apr 07, 2017 | 8.301 | 8.412 | 8.269 | 8.341 | 91,558 | +0.00(+0.00%) |
Apr 06, 2017 | 8.245 | 8.420 | 8.069 | 8.341 | 113,898 | +0.11(+1.36%) |
Apr 05, 2017 | 8.388 | 8.420 | 8.197 | 8.229 | 98,756 | -0.11(-1.34%) |
Apr 04, 2017 | 8.253 | 8.380 | 8.173 | 8.341 | 120,408 | +0.05(+0.58%) |
Apr 03, 2017 | 8.213 | 8.325 | 8.173 | 8.293 | 115,646 | +0.08(+0.97%) |
Mar 31, 2017 | 8.596 | 8.676 | 8.181 | 8.213 | 264,919 | -0.37(-4.28%) |
Mar 30, 2017 | 8.149 | 8.596 | 8.101 | 8.580 | 167,925 | +0.45(+5.50%) |
Mar 29, 2017 | 8.053 | 8.149 | 8.005 | 8.133 | 117,453 | +0.04(+0.49%) |
Mar 28, 2017 | 8.069 | 8.149 | 7.980 | 8.093 | 106,519 | -0.02(-0.30%) |
Mar 27, 2017 | 8.069 | 8.149 | 7.945 | 8.117 | 92,380 | +0.00(+0.00%) |
Mar 24, 2017 | 8.285 | 8.309 | 8.061 | 8.117 | 82,799 | -0.11(-1.36%) |
Mar 23, 2017 | 8.069 | 8.357 | 7.969 | 8.229 | 96,829 | +0.18(+2.28%) |
Mar 22, 2017 | 7.925 | 8.061 | 7.925 | 8.045 | 67,476 | +0.08(+1.00%) |
Mar 21, 2017 | 8.205 | 8.205 | 7.949 | 7.965 | 88,575 | -0.13(-1.58%) |
Mar 20, 2017 | 8.237 | 8.237 | 8.029 | 8.093 | 83,836 | -0.12(-1.46%) |
Mar 17, 2017 | 8.253 | 8.325 | 8.117 | 8.213 | 167,751 | -0.06(-0.77%) |
Mar 16, 2017 | 8.277 | 8.380 | 8.221 | 8.277 | 101,555 | +0.00(+0.00%) |
Mar 15, 2017 | 8.317 | 8.388 | 8.237 | 8.277 | 61,953 | -0.06(-0.67%) |
Mar 14, 2017 | 8.317 | 8.400 | 8.197 | 8.333 | 30,866 | +0.02(+0.29%) |
Mar 13, 2017 | 8.293 | 8.388 | 8.253 | 8.309 | 39,276 | +0.01(+0.10%) |
Mar 10, 2017 | 8.357 | 8.444 | 8.277 | 8.301 | 79,973 | +0.01(+0.10%) |
Mar 09, 2017 | 8.436 | 8.500 | 8.269 | 8.293 | 52,709 | +0.08(+0.97%) |
Mar 08, 2017 | 8.436 | 8.436 | 8.173 | 8.213 | 31,976 | -0.14(-1.63%) |
Mar 07, 2017 | 8.357 | 8.508 | 8.301 | 8.349 | 67,301 | +0.05(+0.58%) |
Mar 06, 2017 | 8.357 | 8.405 | 8.301 | 8.301 | 59,895 | -0.05(-0.57%) |
Mar 03, 2017 | 8.388 | 8.428 | 8.317 | 8.349 | 50,421 | +0.00(+0.00%) |
Mar 02, 2017 | 8.293 | 8.412 | 8.249 | 8.349 | 55,181 | +0.08(+0.97%) |