Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.770 | 8.770 | 8.750 | 8.760 | 984 | +0.00(+0.00%) |
May 30, 2017 | 8.800 | 8.800 | 8.760 | 8.760 | 600 | -0.06(-0.68%) |
May 29, 2017 | 8.850 | 8.850 | 8.780 | 8.820 | 11,240 | -0.04(-0.45%) |
May 26, 2017 | 8.830 | 8.900 | 8.820 | 8.860 | 9,400 | +0.02(+0.23%) |
May 25, 2017 | 8.760 | 8.840 | 8.760 | 8.840 | 16,990 | +0.07(+0.80%) |
May 24, 2017 | 8.970 | 8.970 | 8.650 | 8.770 | 6,500 | -0.13(-1.46%) |
May 23, 2017 | 8.750 | 8.900 | 8.750 | 8.900 | 8,700 | +0.16(+1.83%) |
May 19, 2017 | 8.750 | 8.750 | 8.700 | 8.740 | 6,390 | -0.01(-0.11%) |
May 18, 2017 | 8.660 | 8.760 | 8.650 | 8.750 | 4,834 | -0.10(-1.13%) |
May 17, 2017 | 8.790 | 8.850 | 8.790 | 8.850 | 1,100 | +0.01(+0.11%) |
May 16, 2017 | 8.860 | 8.860 | 8.840 | 8.840 | 1,172 | +0.07(+0.80%) |
May 15, 2017 | 8.850 | 8.850 | 8.760 | 8.770 | 2,181 | -0.08(-0.90%) |
May 12, 2017 | 8.840 | 8.890 | 8.750 | 8.850 | 14,820 | +0.10(+1.14%) |
May 11, 2017 | 8.780 | 8.830 | 8.720 | 8.750 | 9,465 | +0.00(+0.00%) |
May 10, 2017 | 8.790 | 8.790 | 8.720 | 8.750 | 4,045 | +0.02(+0.23%) |
May 09, 2017 | 8.650 | 8.730 | 8.600 | 8.730 | 13,899 | -0.07(-0.80%) |
May 08, 2017 | 8.830 | 8.830 | 8.620 | 8.800 | 2,153 | -0.05(-0.56%) |
May 05, 2017 | 8.550 | 8.850 | 8.550 | 8.850 | 27,448 | +0.28(+3.27%) |
May 04, 2017 | 8.500 | 8.580 | 8.490 | 8.570 | 8,000 | +0.03(+0.35%) |
May 03, 2017 | 8.510 | 8.540 | 8.510 | 8.540 | 3,030 | +0.00(+0.00%) |
May 02, 2017 | 8.510 | 8.590 | 8.510 | 8.540 | 7,110 | -0.04(-0.47%) |
May 01, 2017 | 8.600 | 8.600 | 8.580 | 8.580 | 400 | -0.07(-0.81%) |
Apr 28, 2017 | 8.530 | 8.650 | 8.520 | 8.650 | 660 | +0.14(+1.65%) |
Apr 27, 2017 | 8.510 | 8.530 | 8.510 | 8.510 | 4,180 | -0.07(-0.82%) |
Apr 26, 2017 | 8.510 | 8.600 | 8.500 | 8.580 | 8,450 | +0.06(+0.70%) |
Apr 25, 2017 | 8.610 | 8.610 | 8.520 | 8.520 | 965 | +0.01(+0.12%) |
Apr 24, 2017 | 8.610 | 8.610 | 8.500 | 8.510 | 7,497 | -0.05(-0.58%) |
Apr 21, 2017 | 8.680 | 8.690 | 8.550 | 8.560 | 5,050 | +0.00(+0.00%) |
Apr 20, 2017 | 8.510 | 8.560 | 8.480 | 8.560 | 17,124 | +0.02(+0.23%) |
Apr 19, 2017 | 8.580 | 8.580 | 8.500 | 8.540 | 11,475 | +0.04(+0.47%) |
Apr 18, 2017 | 8.560 | 8.570 | 8.460 | 8.500 | 27,635 | -0.10(-1.16%) |
Apr 17, 2017 | 8.670 | 8.670 | 8.600 | 8.600 | 4,385 | -0.08(-0.92%) |
Apr 13, 2017 | 8.560 | 8.700 | 8.540 | 8.680 | 21,400 | +0.08(+0.93%) |
Apr 12, 2017 | 8.570 | 8.600 | 8.530 | 8.600 | 10,400 | +0.08(+0.94%) |
Apr 11, 2017 | 8.570 | 8.570 | 8.520 | 8.520 | 4,918 | +0.00(+0.00%) |
Apr 10, 2017 | 8.500 | 8.520 | 8.480 | 8.520 | 5,725 | +0.02(+0.24%) |
Apr 07, 2017 | 8.490 | 8.570 | 8.490 | 8.500 | 2,466 | +0.01(+0.12%) |
Apr 06, 2017 | 8.490 | 8.550 | 8.480 | 8.490 | 3,925 | +0.02(+0.24%) |
Apr 05, 2017 | 8.520 | 8.580 | 8.470 | 8.470 | 10,770 | -0.03(-0.35%) |
Apr 04, 2017 | 8.500 | 8.520 | 8.470 | 8.500 | 5,075 | +0.04(+0.47%) |
Apr 03, 2017 | 8.500 | 8.530 | 8.460 | 8.460 | 2,700 | -0.04(-0.47%) |
Mar 31, 2017 | 8.520 | 8.520 | 8.470 | 8.500 | 2,875 | +0.05(+0.59%) |
Mar 30, 2017 | 8.460 | 8.560 | 8.440 | 8.450 | 4,560 | -0.08(-0.94%) |
Mar 29, 2017 | 8.460 | 8.530 | 8.450 | 8.530 | 3,800 | +0.07(+0.83%) |
Mar 28, 2017 | 8.540 | 8.550 | 8.460 | 8.460 | 7,600 | -0.11(-1.28%) |
Mar 27, 2017 | 8.490 | 8.580 | 8.490 | 8.570 | 1,489 | +0.02(+0.23%) |
Mar 24, 2017 | 8.510 | 8.550 | 8.510 | 8.550 | 1,400 | +0.12(+1.42%) |
Mar 22, 2017 | 8.430 | 8.430 | 8.430 | 0 | +0.00(+0.00%) | |
Mar 21, 2017 | 8.540 | 8.540 | 8.360 | 8.430 | 7,945 | -0.02(-0.24%) |
Mar 20, 2017 | 8.590 | 8.600 | 8.450 | 8.450 | 16,500 | +0.00(+0.00%) |
Mar 17, 2017 | 8.430 | 8.570 | 8.430 | 8.450 | 17,050 | +0.02(+0.24%) |
Mar 16, 2017 | 8.410 | 8.490 | 8.410 | 8.430 | 9,202 | -0.12(-1.40%) |
Mar 15, 2017 | 8.480 | 8.550 | 8.480 | 8.550 | 5,407 | +0.13(+1.54%) |
Mar 14, 2017 | 8.400 | 8.420 | 8.400 | 8.420 | 7,400 | +0.07(+0.84%) |
Mar 13, 2017 | 8.400 | 8.400 | 8.340 | 8.350 | 3,200 | -0.05(-0.60%) |
Mar 10, 2017 | 8.430 | 8.430 | 8.380 | 8.400 | 2,700 | +0.05(+0.60%) |
Mar 09, 2017 | 8.400 | 8.410 | 8.350 | 8.350 | 6,019 | -0.03(-0.36%) |
Mar 08, 2017 | 8.310 | 8.400 | 8.310 | 8.380 | 7,077 | -0.04(-0.48%) |
Mar 07, 2017 | 8.410 | 8.420 | 8.350 | 8.420 | 5,758 | -0.01(-0.12%) |
Mar 06, 2017 | 8.450 | 8.450 | 8.430 | 8.430 | 396 | +0.00(+0.00%) |
Mar 03, 2017 | 8.420 | 8.450 | 8.370 | 8.430 | 12,250 | +0.07(+0.84%) |
Mar 02, 2017 | 8.400 | 8.410 | 8.360 | 8.360 | 3,735 | -0.06(-0.71%) |