Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.720 | 8.781 | 8.720 | 8.781 | 369,569 | +0.04(+0.46%) |
May 30, 2017 | 8.781 | 8.808 | 8.720 | 8.740 | 244,519 | -0.05(-0.61%) |
May 26, 2017 | 8.842 | 8.875 | 8.734 | 8.794 | 448,089 | -0.05(-0.53%) |
May 25, 2017 | 8.855 | 8.875 | 8.828 | 8.842 | 167,418 | -0.04(-0.46%) |
May 24, 2017 | 8.828 | 8.882 | 8.828 | 8.882 | 196,377 | +0.05(+0.53%) |
May 23, 2017 | 8.808 | 8.869 | 8.808 | 8.835 | 185,699 | +0.03(+0.38%) |
May 22, 2017 | 8.767 | 8.801 | 8.754 | 8.801 | 145,264 | +0.03(+0.38%) |
May 19, 2017 | 8.720 | 8.767 | 8.707 | 8.767 | 159,388 | +0.09(+1.09%) |
May 18, 2017 | 8.788 | 8.801 | 8.646 | 8.673 | 242,774 | -0.12(-1.38%) |
May 17, 2017 | 8.781 | 8.842 | 8.781 | 8.794 | 192,920 | +0.03(+0.31%) |
May 16, 2017 | 8.740 | 8.801 | 8.740 | 8.767 | 220,174 | -0.01(-0.08%) |
May 15, 2017 | 8.754 | 8.781 | 8.754 | 8.774 | 192,908 | +0.02(+0.23%) |
May 12, 2017 | 8.713 | 8.774 | 8.713 | 8.754 | 74,288 | +0.07(+0.78%) |
May 11, 2017 | 8.666 | 8.747 | 8.666 | 8.686 | 168,273 | +0.01(+0.16%) |
May 10, 2017 | 8.680 | 8.707 | 8.664 | 8.673 | 112,600 | -0.01(-0.16%) |
May 09, 2017 | 8.707 | 8.734 | 8.680 | 8.686 | 308,698 | -0.08(-0.96%) |
May 08, 2017 | 8.737 | 8.771 | 8.710 | 8.771 | 304,313 | +0.04(+0.45%) |
May 05, 2017 | 8.710 | 8.749 | 8.704 | 8.731 | 285,459 | +0.02(+0.22%) |
May 04, 2017 | 8.704 | 8.724 | 8.697 | 8.712 | 105,541 | -0.00(-0.05%) |
May 03, 2017 | 8.724 | 8.736 | 8.706 | 8.717 | 153,919 | +0.00(+0.00%) |
May 02, 2017 | 8.636 | 8.717 | 8.636 | 8.717 | 185,974 | +0.07(+0.85%) |
May 01, 2017 | 8.616 | 8.657 | 8.616 | 8.643 | 221,221 | +0.02(+0.23%) |
Apr 28, 2017 | 8.576 | 8.630 | 8.569 | 8.623 | 146,336 | +0.06(+0.71%) |
Apr 27, 2017 | 8.536 | 8.576 | 8.533 | 8.563 | 102,396 | +0.01(+0.08%) |
Apr 26, 2017 | 8.502 | 8.556 | 8.502 | 8.556 | 153,680 | +0.06(+0.71%) |
Apr 25, 2017 | 8.536 | 8.542 | 8.482 | 8.495 | 300,979 | -0.06(-0.71%) |
Apr 24, 2017 | 8.576 | 8.596 | 8.542 | 8.556 | 154,872 | -0.02(-0.23%) |
Apr 21, 2017 | 8.623 | 8.636 | 8.576 | 8.576 | 140,073 | -0.01(-0.16%) |
Apr 20, 2017 | 8.596 | 8.620 | 8.583 | 8.589 | 190,362 | -0.03(-0.39%) |
Apr 19, 2017 | 8.623 | 8.636 | 8.616 | 8.623 | 122,286 | -0.01(-0.16%) |
Apr 18, 2017 | 8.623 | 8.650 | 8.603 | 8.636 | 141,577 | +0.01(+0.08%) |
Apr 17, 2017 | 8.636 | 8.636 | 8.610 | 8.630 | 118,671 | -0.01(-0.08%) |
Apr 13, 2017 | 8.643 | 8.663 | 8.610 | 8.636 | 249,980 | -0.01(-0.08%) |
Apr 12, 2017 | 8.650 | 8.663 | 8.623 | 8.643 | 162,021 | -0.01(-0.08%) |
Apr 11, 2017 | 8.657 | 8.657 | 8.623 | 8.650 | 103,179 | +0.02(+0.27%) |
Apr 10, 2017 | 8.593 | 8.626 | 8.566 | 8.626 | 196,135 | +0.06(+0.70%) |
Apr 07, 2017 | 8.540 | 8.566 | 8.526 | 8.566 | 168,392 | +0.04(+0.47%) |
Apr 06, 2017 | 8.466 | 8.526 | 8.464 | 8.526 | 205,380 | +0.09(+1.03%) |
Apr 05, 2017 | 8.406 | 8.466 | 8.385 | 8.439 | 205,092 | +0.03(+0.32%) |
Apr 04, 2017 | 8.372 | 8.419 | 8.372 | 8.413 | 362,386 | -0.02(-0.24%) |
Apr 03, 2017 | 8.393 | 8.439 | 8.393 | 8.433 | 132,847 | +0.03(+0.32%) |
Mar 31, 2017 | 8.406 | 8.419 | 8.379 | 8.406 | 125,509 | -0.01(-0.08%) |
Mar 30, 2017 | 8.386 | 8.413 | 8.375 | 8.413 | 156,862 | +0.03(+0.40%) |
Mar 29, 2017 | 8.393 | 8.429 | 8.379 | 8.379 | 310,024 | -0.01(-0.08%) |
Mar 28, 2017 | 8.413 | 8.413 | 8.379 | 8.386 | 129,869 | +0.00(+0.00%) |
Mar 27, 2017 | 8.359 | 8.406 | 8.352 | 8.386 | 220,459 | +0.03(+0.40%) |
Mar 24, 2017 | 8.366 | 8.393 | 8.352 | 8.352 | 183,561 | -0.01(-0.08%) |
Mar 23, 2017 | 8.433 | 8.433 | 8.359 | 8.359 | 179,332 | -0.05(-0.56%) |
Mar 22, 2017 | 8.386 | 8.439 | 8.379 | 8.406 | 249,415 | +0.02(+0.24%) |
Mar 21, 2017 | 8.366 | 8.399 | 8.357 | 8.386 | 180,833 | +0.02(+0.24%) |
Mar 20, 2017 | 8.292 | 8.372 | 8.292 | 8.366 | 219,439 | +0.08(+0.97%) |
Mar 17, 2017 | 8.252 | 8.306 | 8.252 | 8.286 | 83,141 | +0.01(+0.16%) |
Mar 16, 2017 | 8.279 | 8.299 | 8.232 | 8.272 | 103,164 | -0.03(-0.32%) |
Mar 15, 2017 | 8.185 | 8.312 | 8.165 | 8.299 | 195,173 | +0.11(+1.39%) |
Mar 14, 2017 | 8.179 | 8.185 | 8.159 | 8.185 | 114,040 | -0.01(-0.08%) |
Mar 13, 2017 | 8.192 | 8.205 | 8.172 | 8.192 | 141,762 | +0.00(+0.00%) |
Mar 10, 2017 | 8.172 | 8.205 | 8.166 | 8.192 | 185,053 | +0.00(+0.00%) |
Mar 09, 2017 | 8.292 | 8.299 | 8.159 | 8.192 | 412,156 | -0.12(-1.41%) |
Mar 08, 2017 | 8.262 | 8.322 | 8.243 | 8.309 | 444,815 | +0.02(+0.24%) |
Mar 07, 2017 | 8.316 | 8.336 | 8.282 | 8.289 | 119,177 | -0.03(-0.40%) |
Mar 06, 2017 | 8.329 | 8.349 | 8.316 | 8.322 | 257,529 | -0.01(-0.08%) |
Mar 03, 2017 | 8.329 | 8.336 | 8.296 | 8.329 | 211,054 | +0.01(+0.08%) |
Mar 02, 2017 | 8.336 | 8.342 | 8.296 | 8.322 | 298,050 | -0.01(-0.08%) |