Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.630 | 8.630 | 8.566 | 8.566 | 52,792 | -0.01(-0.17%) |
May 30, 2017 | 8.650 | 8.650 | 8.576 | 8.581 | 49,471 | -0.06(-0.75%) |
May 26, 2017 | 8.635 | 8.645 | 8.591 | 8.645 | 61,346 | +0.03(+0.35%) |
May 25, 2017 | 8.566 | 8.660 | 8.566 | 8.616 | 93,448 | +0.04(+0.52%) |
May 24, 2017 | 8.511 | 8.571 | 8.486 | 8.571 | 59,382 | +0.08(+0.94%) |
May 23, 2017 | 8.511 | 8.511 | 8.469 | 8.491 | 127,867 | +0.02(+0.24%) |
May 22, 2017 | 8.426 | 8.471 | 8.421 | 8.471 | 86,548 | +0.06(+0.71%) |
May 19, 2017 | 8.352 | 8.431 | 8.352 | 8.411 | 52,077 | +0.06(+0.78%) |
May 18, 2017 | 8.342 | 8.381 | 8.287 | 8.347 | 141,437 | +0.04(+0.48%) |
May 17, 2017 | 8.416 | 8.416 | 8.292 | 8.307 | 116,706 | -0.09(-1.07%) |
May 16, 2017 | 8.411 | 8.421 | 8.347 | 8.396 | 202,568 | -0.01(-0.18%) |
May 15, 2017 | 8.421 | 8.431 | 8.357 | 8.411 | 125,415 | +0.02(+0.30%) |
May 12, 2017 | 8.446 | 8.446 | 8.347 | 8.386 | 104,466 | -0.04(-0.53%) |
May 11, 2017 | 8.481 | 8.481 | 8.406 | 8.431 | 54,806 | -0.01(-0.12%) |
May 10, 2017 | 8.441 | 8.476 | 8.406 | 8.441 | 75,773 | -0.01(-0.18%) |
May 09, 2017 | 8.486 | 8.486 | 8.426 | 8.456 | 71,715 | +0.01(+0.12%) |
May 08, 2017 | 8.451 | 8.466 | 8.416 | 8.446 | 128,630 | -0.02(-0.29%) |
May 05, 2017 | 8.466 | 8.486 | 8.441 | 8.471 | 71,633 | +0.00(+0.06%) |
May 04, 2017 | 8.466 | 8.466 | 8.426 | 8.466 | 70,715 | +0.01(+0.12%) |
May 03, 2017 | 8.441 | 8.461 | 8.401 | 8.456 | 71,605 | +0.05(+0.59%) |
May 02, 2017 | 8.391 | 8.426 | 8.386 | 8.406 | 25,397 | +0.01(+0.18%) |
May 01, 2017 | 8.391 | 8.401 | 8.377 | 8.391 | 57,330 | +0.01(+0.18%) |
Apr 28, 2017 | 8.411 | 8.416 | 8.357 | 8.377 | 70,906 | +0.00(+0.00%) |
Apr 27, 2017 | 8.401 | 8.411 | 8.342 | 8.377 | 49,748 | +0.00(+0.06%) |
Apr 26, 2017 | 8.362 | 8.426 | 8.357 | 8.372 | 80,488 | +0.00(+0.06%) |
Apr 25, 2017 | 8.396 | 8.396 | 8.357 | 8.367 | 62,553 | -0.02(-0.30%) |
Apr 24, 2017 | 8.446 | 8.456 | 8.347 | 8.391 | 68,496 | +0.02(+0.24%) |
Apr 21, 2017 | 8.396 | 8.396 | 8.352 | 8.372 | 54,027 | -0.02(-0.24%) |
Apr 20, 2017 | 8.362 | 8.416 | 8.347 | 8.391 | 76,101 | +0.04(+0.54%) |
Apr 19, 2017 | 8.322 | 8.352 | 8.312 | 8.347 | 45,434 | +0.03(+0.42%) |
Apr 18, 2017 | 8.282 | 8.317 | 8.282 | 8.312 | 47,113 | +0.00(+0.06%) |
Apr 17, 2017 | 8.317 | 8.357 | 8.302 | 8.307 | 67,438 | +0.00(+0.00%) |
Apr 13, 2017 | 8.257 | 8.332 | 8.257 | 8.307 | 89,183 | +0.04(+0.54%) |
Apr 12, 2017 | 8.237 | 8.332 | 8.222 | 8.262 | 121,560 | +0.01(+0.12%) |
Apr 11, 2017 | 8.262 | 8.272 | 8.192 | 8.252 | 61,826 | +0.00(+0.00%) |
Apr 10, 2017 | 8.332 | 8.332 | 8.242 | 8.252 | 98,094 | -0.08(-0.96%) |
Apr 07, 2017 | 8.292 | 8.332 | 8.257 | 8.332 | 53,493 | +0.04(+0.48%) |
Apr 06, 2017 | 8.277 | 8.304 | 8.262 | 8.292 | 45,471 | +0.02(+0.24%) |
Apr 05, 2017 | 8.282 | 8.322 | 8.257 | 8.272 | 54,924 | -0.01(-0.18%) |
Apr 04, 2017 | 8.262 | 8.292 | 8.237 | 8.287 | 103,417 | -0.04(-0.54%) |
Apr 03, 2017 | 8.372 | 8.377 | 8.292 | 8.332 | 75,042 | -0.06(-0.77%) |
Mar 31, 2017 | 8.322 | 8.416 | 8.272 | 8.396 | 148,471 | +0.07(+0.84%) |
Mar 30, 2017 | 8.312 | 8.327 | 8.272 | 8.327 | 30,517 | +0.03(+0.36%) |
Mar 29, 2017 | 8.282 | 8.317 | 8.247 | 8.297 | 52,410 | +0.00(+0.06%) |
Mar 28, 2017 | 8.242 | 8.327 | 8.242 | 8.292 | 58,713 | +0.03(+0.36%) |
Mar 27, 2017 | 8.267 | 8.302 | 8.232 | 8.262 | 43,479 | -0.05(-0.66%) |
Mar 24, 2017 | 8.332 | 8.332 | 8.282 | 8.317 | 37,206 | +0.00(+0.00%) |
Mar 23, 2017 | 8.212 | 8.317 | 8.212 | 8.317 | 30,316 | +0.09(+1.15%) |
Mar 22, 2017 | 8.217 | 8.247 | 8.192 | 8.222 | 112,210 | +0.00(+0.06%) |
Mar 21, 2017 | 8.297 | 8.337 | 8.202 | 8.217 | 77,510 | -0.06(-0.72%) |
Mar 20, 2017 | 8.267 | 8.278 | 8.257 | 8.277 | 30,630 | +0.01(+0.12%) |
Mar 17, 2017 | 8.262 | 8.276 | 8.232 | 8.267 | 37,686 | +0.05(+0.67%) |
Mar 16, 2017 | 8.292 | 8.292 | 8.207 | 8.212 | 73,308 | -0.02(-0.24%) |
Mar 15, 2017 | 8.202 | 8.302 | 8.202 | 8.232 | 53,408 | +0.04(+0.49%) |
Mar 14, 2017 | 8.292 | 8.307 | 8.142 | 8.192 | 63,372 | -0.11(-1.38%) |
Mar 13, 2017 | 8.322 | 8.342 | 8.222 | 8.307 | 44,742 | -0.01(-0.12%) |
Mar 10, 2017 | 8.227 | 8.347 | 8.207 | 8.317 | 53,792 | +0.11(+1.40%) |
Mar 09, 2017 | 8.197 | 8.352 | 8.179 | 8.202 | 125,883 | +0.02(+0.28%) |
Mar 08, 2017 | 8.252 | 8.277 | 8.160 | 8.179 | 129,973 | +0.02(+0.30%) |
Mar 07, 2017 | 8.131 | 8.170 | 8.126 | 8.155 | 57,615 | +0.01(+0.18%) |
Mar 06, 2017 | 8.116 | 8.184 | 8.111 | 8.140 | 46,978 | +0.00(+0.00%) |
Mar 03, 2017 | 8.092 | 8.140 | 7.975 | 8.140 | 30,250 | +0.07(+0.84%) |
Mar 02, 2017 | 8.116 | 8.135 | 8.062 | 8.072 | 90,481 | -0.06(-0.78%) |