Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.775 | 8.781 | 8.705 | 8.723 | 253,207 | -0.06(-0.67%) |
May 30, 2017 | 8.752 | 8.781 | 8.688 | 8.781 | 162,613 | +0.03(+0.33%) |
May 26, 2017 | 8.758 | 8.781 | 8.740 | 8.752 | 98,446 | -0.01(-0.13%) |
May 25, 2017 | 8.699 | 8.770 | 8.699 | 8.764 | 183,161 | +0.10(+1.15%) |
May 24, 2017 | 8.711 | 8.711 | 8.658 | 8.664 | 163,444 | -0.06(-0.74%) |
May 23, 2017 | 8.664 | 8.740 | 8.647 | 8.729 | 133,227 | +0.09(+1.02%) |
May 22, 2017 | 8.658 | 8.670 | 8.629 | 8.641 | 117,152 | +0.01(+0.07%) |
May 19, 2017 | 8.640 | 8.669 | 8.626 | 8.634 | 109,637 | -0.01(-0.07%) |
May 18, 2017 | 8.617 | 8.658 | 8.600 | 8.640 | 125,383 | +0.02(+0.20%) |
May 17, 2017 | 8.623 | 8.646 | 8.588 | 8.623 | 188,325 | -0.03(-0.40%) |
May 16, 2017 | 8.664 | 8.668 | 8.600 | 8.658 | 228,564 | +0.02(+0.20%) |
May 15, 2017 | 8.704 | 8.716 | 8.629 | 8.640 | 153,094 | -0.03(-0.34%) |
May 12, 2017 | 8.669 | 8.733 | 8.640 | 8.669 | 132,684 | +0.01(+0.07%) |
May 11, 2017 | 8.605 | 8.687 | 8.605 | 8.664 | 150,806 | +0.05(+0.61%) |
May 10, 2017 | 8.594 | 8.616 | 8.588 | 8.611 | 164,800 | +0.03(+0.34%) |
May 09, 2017 | 8.559 | 8.588 | 8.553 | 8.582 | 154,296 | +0.03(+0.34%) |
May 08, 2017 | 8.588 | 8.588 | 8.547 | 8.553 | 198,952 | -0.02(-0.20%) |
May 05, 2017 | 8.588 | 8.611 | 8.565 | 8.570 | 167,119 | +0.00(+0.00%) |
May 04, 2017 | 8.634 | 8.634 | 8.553 | 8.570 | 197,816 | -0.06(-0.74%) |
May 03, 2017 | 8.652 | 8.658 | 8.611 | 8.634 | 122,657 | -0.03(-0.34%) |
May 02, 2017 | 8.664 | 8.675 | 8.646 | 8.664 | 134,238 | -0.01(-0.13%) |
May 01, 2017 | 8.681 | 8.687 | 8.658 | 8.675 | 139,724 | -0.01(-0.13%) |
Apr 28, 2017 | 8.675 | 8.687 | 8.634 | 8.687 | 111,345 | +0.01(+0.13%) |
Apr 27, 2017 | 8.675 | 8.677 | 8.646 | 8.675 | 113,293 | +0.01(+0.13%) |
Apr 26, 2017 | 8.716 | 8.716 | 8.664 | 8.664 | 154,753 | -0.06(-0.67%) |
Apr 25, 2017 | 8.710 | 8.728 | 8.687 | 8.722 | 110,131 | +0.03(+0.33%) |
Apr 24, 2017 | 8.687 | 8.722 | 8.664 | 8.693 | 164,907 | +0.05(+0.61%) |
Apr 21, 2017 | 8.664 | 8.669 | 8.629 | 8.640 | 150,619 | -0.04(-0.47%) |
Apr 20, 2017 | 8.652 | 8.681 | 8.640 | 8.681 | 91,140 | +0.03(+0.40%) |
Apr 19, 2017 | 8.617 | 8.757 | 8.611 | 8.646 | 188,184 | +0.03(+0.41%) |
Apr 18, 2017 | 8.582 | 8.611 | 8.576 | 8.611 | 116,064 | +0.02(+0.20%) |
Apr 17, 2017 | 8.611 | 8.629 | 8.582 | 8.594 | 164,262 | -0.01(-0.13%) |
Apr 13, 2017 | 8.634 | 8.646 | 8.605 | 8.605 | 209,752 | -0.03(-0.34%) |
Apr 12, 2017 | 8.675 | 8.692 | 8.634 | 8.634 | 324,293 | -0.02(-0.20%) |
Apr 11, 2017 | 8.634 | 8.675 | 8.629 | 8.652 | 163,133 | +0.01(+0.13%) |
Apr 10, 2017 | 8.634 | 8.658 | 8.617 | 8.640 | 199,517 | +0.02(+0.27%) |
Apr 07, 2017 | 8.623 | 8.629 | 8.582 | 8.617 | 361,957 | -0.02(-0.20%) |
Apr 06, 2017 | 8.681 | 8.692 | 8.617 | 8.634 | 239,841 | -0.02(-0.20%) |
Apr 05, 2017 | 8.768 | 8.768 | 8.617 | 8.652 | 629,647 | -0.10(-1.13%) |
Apr 04, 2017 | 8.750 | 8.756 | 8.704 | 8.750 | 166,469 | -0.01(-0.07%) |
Apr 03, 2017 | 8.814 | 8.814 | 8.739 | 8.756 | 205,498 | -0.05(-0.53%) |
Mar 31, 2017 | 8.791 | 8.820 | 8.750 | 8.802 | 260,566 | +0.04(+0.46%) |
Mar 30, 2017 | 8.855 | 8.872 | 8.762 | 8.762 | 318,564 | -0.10(-1.12%) |
Mar 29, 2017 | 8.901 | 8.901 | 8.849 | 8.861 | 216,329 | -0.03(-0.32%) |
Mar 28, 2017 | 8.820 | 8.889 | 8.820 | 8.889 | 240,294 | +0.07(+0.79%) |
Mar 27, 2017 | 8.797 | 8.854 | 8.797 | 8.820 | 229,987 | -0.04(-0.46%) |
Mar 24, 2017 | 8.895 | 8.913 | 8.855 | 8.860 | 125,022 | +0.01(+0.07%) |
Mar 23, 2017 | 8.907 | 8.947 | 8.849 | 8.855 | 227,369 | -0.05(-0.59%) |
Mar 22, 2017 | 8.860 | 8.907 | 8.814 | 8.907 | 169,470 | +0.06(+0.66%) |
Mar 21, 2017 | 8.952 | 8.952 | 8.837 | 8.848 | 382,898 | -0.08(-0.90%) |
Mar 20, 2017 | 8.981 | 8.987 | 8.917 | 8.929 | 201,733 | -0.06(-0.64%) |
Mar 17, 2017 | 8.889 | 8.987 | 8.871 | 8.987 | 186,823 | +0.09(+1.04%) |
Mar 16, 2017 | 8.825 | 8.894 | 8.825 | 8.894 | 183,446 | +0.10(+1.12%) |
Mar 15, 2017 | 8.791 | 8.814 | 8.727 | 8.796 | 289,955 | +0.03(+0.33%) |
Mar 14, 2017 | 8.819 | 8.831 | 8.733 | 8.767 | 162,541 | -0.05(-0.59%) |
Mar 13, 2017 | 8.837 | 8.837 | 8.808 | 8.819 | 175,324 | -0.02(-0.26%) |
Mar 10, 2017 | 8.791 | 8.848 | 8.750 | 8.842 | 244,363 | +0.08(+0.92%) |
Mar 09, 2017 | 8.814 | 8.825 | 8.716 | 8.762 | 238,357 | -0.07(-0.85%) |
Mar 08, 2017 | 8.860 | 8.860 | 8.825 | 8.837 | 217,530 | +0.00(+0.00%) |
Mar 07, 2017 | 8.837 | 8.848 | 8.814 | 8.837 | 222,331 | -0.01(-0.13%) |
Mar 06, 2017 | 8.923 | 8.923 | 8.845 | 8.848 | 282,679 | -0.09(-0.97%) |
Mar 03, 2017 | 8.860 | 8.935 | 8.842 | 8.935 | 209,762 | +0.10(+1.11%) |
Mar 02, 2017 | 8.866 | 8.900 | 8.831 | 8.837 | 208,817 | -0.03(-0.33%) |