Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.771 | 8.771 | 8.622 | 8.686 | 27,051 | -0.04(-0.44%) |
May 30, 2017 | 8.778 | 8.778 | 8.655 | 8.724 | 35,667 | +0.04(+0.45%) |
May 26, 2017 | 8.717 | 8.747 | 8.566 | 8.686 | 48,299 | -0.04(-0.44%) |
May 25, 2017 | 8.747 | 8.785 | 8.686 | 8.724 | 43,246 | -0.02(-0.18%) |
May 24, 2017 | 8.706 | 8.755 | 8.685 | 8.740 | 36,104 | +0.02(+0.27%) |
May 23, 2017 | 8.747 | 8.747 | 8.655 | 8.717 | 53,246 | -0.02(-0.27%) |
May 22, 2017 | 8.631 | 8.747 | 8.631 | 8.740 | 56,309 | +0.10(+1.16%) |
May 19, 2017 | 8.593 | 8.701 | 8.562 | 8.639 | 34,723 | +0.07(+0.81%) |
May 18, 2017 | 8.477 | 8.593 | 8.427 | 8.569 | 40,752 | +0.11(+1.28%) |
May 17, 2017 | 8.523 | 8.583 | 8.391 | 8.461 | 35,675 | -0.10(-1.14%) |
May 16, 2017 | 8.505 | 8.559 | 8.397 | 8.559 | 40,431 | +0.02(+0.18%) |
May 15, 2017 | 8.428 | 8.574 | 8.405 | 8.544 | 44,105 | +0.12(+1.37%) |
May 12, 2017 | 8.528 | 8.528 | 8.405 | 8.428 | 61,468 | -0.11(-1.26%) |
May 11, 2017 | 8.443 | 8.560 | 8.397 | 8.536 | 58,078 | +0.10(+1.19%) |
May 10, 2017 | 8.366 | 8.531 | 8.366 | 8.436 | 57,551 | +0.12(+1.39%) |
May 09, 2017 | 8.466 | 8.466 | 8.305 | 8.320 | 54,245 | -0.15(-1.82%) |
May 08, 2017 | 8.466 | 8.520 | 8.412 | 8.474 | 37,299 | -0.08(-0.90%) |
May 05, 2017 | 8.420 | 8.567 | 8.335 | 8.551 | 49,662 | +0.16(+1.93%) |
May 04, 2017 | 8.497 | 8.520 | 8.335 | 8.389 | 61,166 | -0.12(-1.45%) |
May 03, 2017 | 8.598 | 8.598 | 8.497 | 8.513 | 31,796 | -0.08(-0.99%) |
May 02, 2017 | 8.621 | 8.653 | 8.582 | 8.598 | 35,189 | -0.02(-0.27%) |
May 01, 2017 | 8.644 | 8.644 | 8.528 | 8.621 | 34,748 | +0.04(+0.45%) |
Apr 28, 2017 | 8.729 | 8.729 | 8.567 | 8.582 | 30,688 | -0.10(-1.15%) |
Apr 27, 2017 | 8.574 | 8.713 | 8.567 | 8.682 | 44,291 | +0.09(+1.08%) |
Apr 26, 2017 | 8.659 | 8.675 | 8.567 | 8.590 | 49,904 | -0.02(-0.27%) |
Apr 25, 2017 | 8.551 | 8.644 | 8.497 | 8.613 | 46,561 | +0.11(+1.27%) |
Apr 24, 2017 | 8.675 | 8.675 | 8.490 | 8.505 | 45,856 | -0.15(-1.69%) |
Apr 21, 2017 | 8.613 | 8.675 | 8.571 | 8.652 | 32,108 | +0.08(+0.90%) |
Apr 20, 2017 | 8.744 | 8.752 | 8.482 | 8.574 | 102,536 | -0.13(-1.51%) |
Apr 19, 2017 | 8.659 | 8.752 | 8.659 | 8.705 | 42,536 | +0.03(+0.30%) |
Apr 18, 2017 | 8.680 | 8.710 | 8.611 | 8.680 | 77,919 | +0.00(+0.00%) |
Apr 17, 2017 | 8.680 | 8.710 | 8.641 | 8.680 | 57,078 | +0.02(+0.27%) |
Apr 13, 2017 | 8.672 | 8.680 | 8.603 | 8.657 | 48,740 | +0.03(+0.36%) |
Apr 12, 2017 | 8.535 | 8.672 | 8.535 | 8.626 | 49,386 | +0.08(+0.90%) |
Apr 11, 2017 | 8.534 | 8.587 | 8.495 | 8.549 | 149,961 | +0.02(+0.18%) |
Apr 10, 2017 | 8.583 | 8.583 | 8.509 | 8.534 | 20,408 | -0.02(-0.18%) |
Apr 07, 2017 | 8.526 | 8.603 | 8.526 | 8.549 | 19,201 | -0.02(-0.18%) |
Apr 06, 2017 | 8.518 | 8.576 | 8.449 | 8.564 | 83,291 | +0.07(+0.81%) |
Apr 05, 2017 | 8.611 | 8.611 | 8.380 | 8.495 | 71,529 | -0.12(-1.43%) |
Apr 04, 2017 | 8.564 | 8.710 | 8.549 | 8.618 | 55,087 | +0.04(+0.45%) |
Apr 03, 2017 | 8.572 | 8.595 | 8.503 | 8.580 | 50,482 | +0.05(+0.63%) |
Mar 31, 2017 | 8.595 | 8.595 | 8.472 | 8.526 | 71,367 | +0.03(+0.36%) |
Mar 30, 2017 | 8.465 | 8.511 | 8.457 | 8.495 | 39,693 | -0.01(-0.09%) |
Mar 29, 2017 | 8.388 | 8.515 | 8.388 | 8.503 | 64,628 | +0.12(+1.37%) |
Mar 28, 2017 | 8.457 | 8.480 | 8.380 | 8.388 | 83,904 | -0.08(-0.91%) |
Mar 27, 2017 | 8.572 | 8.572 | 8.388 | 8.465 | 33,431 | -0.08(-0.90%) |
Mar 24, 2017 | 8.649 | 8.649 | 8.526 | 8.541 | 31,203 | -0.11(-1.24%) |
Mar 23, 2017 | 8.403 | 8.687 | 8.403 | 8.649 | 49,345 | +0.23(+2.74%) |
Mar 22, 2017 | 8.526 | 8.526 | 8.317 | 8.418 | 128,522 | -0.12(-1.35%) |
Mar 21, 2017 | 8.649 | 8.660 | 8.457 | 8.534 | 54,197 | -0.07(-0.80%) |
Mar 20, 2017 | 8.687 | 8.687 | 8.564 | 8.603 | 49,304 | -0.05(-0.59%) |
Mar 17, 2017 | 8.532 | 8.693 | 8.532 | 8.654 | 276,648 | +0.12(+1.43%) |
Mar 16, 2017 | 8.417 | 8.555 | 8.417 | 8.532 | 112,450 | +0.08(+0.90%) |
Mar 15, 2017 | 8.455 | 8.532 | 8.425 | 8.455 | 131,563 | +0.04(+0.45%) |
Mar 14, 2017 | 8.455 | 8.486 | 8.402 | 8.417 | 115,688 | -0.01(-0.09%) |
Mar 13, 2017 | 8.478 | 8.555 | 8.379 | 8.425 | 231,683 | +0.01(+0.09%) |
Mar 10, 2017 | 8.455 | 8.546 | 8.417 | 8.417 | 138,884 | -0.02(-0.27%) |
Mar 09, 2017 | 8.417 | 8.517 | 8.417 | 8.440 | 148,477 | +0.02(+0.27%) |
Mar 08, 2017 | 8.593 | 8.601 | 8.379 | 8.417 | 718,232 | -0.57(-6.38%) |
Mar 07, 2017 | 9.029 | 9.136 | 8.968 | 8.991 | 53,269 | -0.13(-1.43%) |
Mar 06, 2017 | 9.266 | 9.280 | 9.060 | 9.121 | 107,349 | -0.24(-2.53%) |
Mar 03, 2017 | 9.695 | 9.718 | 9.259 | 9.358 | 41,014 | -0.27(-2.78%) |
Mar 02, 2017 | 9.779 | 9.833 | 9.626 | 9.626 | 32,216 | -0.14(-1.41%) |