Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.331 | 8.375 | 8.299 | 8.363 | 231,290 | -0.02(-0.23%) |
May 30, 2017 | 8.394 | 8.423 | 8.357 | 8.382 | 116,688 | -0.05(-0.60%) |
May 26, 2017 | 8.539 | 8.589 | 8.407 | 8.432 | 229,070 | -0.08(-0.89%) |
May 25, 2017 | 8.583 | 8.665 | 8.464 | 8.508 | 199,640 | -0.12(-1.39%) |
May 24, 2017 | 8.671 | 8.677 | 8.577 | 8.627 | 109,459 | -0.01(-0.14%) |
May 23, 2017 | 8.677 | 8.677 | 8.612 | 8.640 | 86,273 | -0.01(-0.07%) |
May 22, 2017 | 8.640 | 8.652 | 8.558 | 8.646 | 188,371 | +0.09(+1.10%) |
May 19, 2017 | 8.596 | 8.615 | 8.539 | 8.552 | 194,295 | +0.04(+0.52%) |
May 18, 2017 | 8.451 | 8.533 | 8.417 | 8.508 | 111,955 | +0.01(+0.07%) |
May 17, 2017 | 8.533 | 8.558 | 8.470 | 8.501 | 162,048 | -0.03(-0.37%) |
May 16, 2017 | 8.671 | 8.671 | 8.526 | 8.533 | 124,915 | -0.11(-1.31%) |
May 15, 2017 | 8.696 | 8.703 | 8.608 | 8.646 | 134,706 | +0.08(+0.88%) |
May 12, 2017 | 8.552 | 8.602 | 8.526 | 8.570 | 120,745 | +0.03(+0.29%) |
May 11, 2017 | 8.621 | 8.626 | 8.533 | 8.545 | 115,134 | -0.04(-0.46%) |
May 10, 2017 | 8.541 | 8.616 | 8.535 | 8.585 | 175,953 | +0.09(+1.03%) |
May 09, 2017 | 8.535 | 8.585 | 8.447 | 8.497 | 122,239 | -0.02(-0.22%) |
May 08, 2017 | 8.522 | 8.541 | 8.472 | 8.516 | 124,974 | -0.01(-0.07%) |
May 05, 2017 | 8.347 | 8.522 | 8.326 | 8.522 | 160,788 | +0.21(+2.48%) |
May 04, 2017 | 8.428 | 8.434 | 8.272 | 8.316 | 223,275 | -0.15(-1.77%) |
May 03, 2017 | 8.409 | 8.503 | 8.397 | 8.466 | 167,598 | +0.05(+0.59%) |
May 02, 2017 | 8.478 | 8.591 | 8.391 | 8.416 | 100,334 | -0.07(-0.81%) |
May 01, 2017 | 8.528 | 8.528 | 8.428 | 8.484 | 166,254 | +0.01(+0.07%) |
Apr 28, 2017 | 8.497 | 8.535 | 8.467 | 8.478 | 98,915 | +0.04(+0.45%) |
Apr 27, 2017 | 8.491 | 8.491 | 8.353 | 8.440 | 187,529 | -0.08(-0.89%) |
Apr 26, 2017 | 8.491 | 8.610 | 8.478 | 8.516 | 145,269 | -0.01(-0.07%) |
Apr 25, 2017 | 8.466 | 8.547 | 8.447 | 8.522 | 151,199 | +0.06(+0.67%) |
Apr 24, 2017 | 8.491 | 8.503 | 8.434 | 8.466 | 123,016 | +0.08(+0.97%) |
Apr 21, 2017 | 8.403 | 8.416 | 8.353 | 8.384 | 159,717 | -0.04(-0.52%) |
Apr 20, 2017 | 8.472 | 8.491 | 8.403 | 8.428 | 184,288 | +0.00(+0.00%) |
Apr 19, 2017 | 8.566 | 8.616 | 8.416 | 8.428 | 138,625 | -0.13(-1.54%) |
Apr 18, 2017 | 8.591 | 8.647 | 8.547 | 8.560 | 100,291 | -0.05(-0.58%) |
Apr 17, 2017 | 8.597 | 8.641 | 8.566 | 8.610 | 98,550 | -0.01(-0.07%) |
Apr 13, 2017 | 8.760 | 8.785 | 8.591 | 8.616 | 164,785 | -0.15(-1.71%) |
Apr 12, 2017 | 8.747 | 8.822 | 8.739 | 8.766 | 196,326 | +0.01(+0.14%) |
Apr 11, 2017 | 8.772 | 8.779 | 8.678 | 8.754 | 176,406 | -0.01(-0.09%) |
Apr 10, 2017 | 8.693 | 8.811 | 8.693 | 8.761 | 150,039 | +0.09(+1.00%) |
Apr 07, 2017 | 8.668 | 8.711 | 8.649 | 8.674 | 111,733 | +0.04(+0.43%) |
Apr 06, 2017 | 8.631 | 8.680 | 8.593 | 8.637 | 145,219 | +0.06(+0.73%) |
Apr 05, 2017 | 8.662 | 8.724 | 8.550 | 8.575 | 172,747 | -0.02(-0.29%) |
Apr 04, 2017 | 8.519 | 8.612 | 8.469 | 8.599 | 155,752 | +0.02(+0.29%) |
Apr 03, 2017 | 8.587 | 8.587 | 8.487 | 8.575 | 189,640 | +0.02(+0.22%) |
Mar 31, 2017 | 8.556 | 8.581 | 8.506 | 8.556 | 234,115 | -0.01(-0.07%) |
Mar 30, 2017 | 8.562 | 8.584 | 8.525 | 8.562 | 183,506 | +0.06(+0.73%) |
Mar 29, 2017 | 8.369 | 8.512 | 8.346 | 8.500 | 148,965 | +0.14(+1.64%) |
Mar 28, 2017 | 8.282 | 8.382 | 8.251 | 8.363 | 233,780 | +0.09(+1.13%) |
Mar 27, 2017 | 8.220 | 8.282 | 8.164 | 8.270 | 129,086 | +0.01(+0.08%) |
Mar 24, 2017 | 8.307 | 8.326 | 8.263 | 8.263 | 105,801 | -0.04(-0.45%) |
Mar 23, 2017 | 8.295 | 8.344 | 8.276 | 8.301 | 144,536 | -0.03(-0.37%) |
Mar 22, 2017 | 8.263 | 8.350 | 8.245 | 8.332 | 158,399 | +0.02(+0.22%) |
Mar 21, 2017 | 8.425 | 8.447 | 8.282 | 8.313 | 187,326 | -0.07(-0.89%) |
Mar 20, 2017 | 8.375 | 8.400 | 8.351 | 8.388 | 100,347 | -0.01(-0.15%) |
Mar 17, 2017 | 8.413 | 8.444 | 8.363 | 8.400 | 100,467 | +0.01(+0.07%) |
Mar 16, 2017 | 8.450 | 8.463 | 8.363 | 8.394 | 152,869 | -0.02(-0.30%) |
Mar 15, 2017 | 8.326 | 8.431 | 8.276 | 8.419 | 152,146 | +0.17(+2.11%) |
Mar 14, 2017 | 8.344 | 8.344 | 8.245 | 8.245 | 253,350 | -0.13(-1.56%) |
Mar 13, 2017 | 8.363 | 8.452 | 8.329 | 8.375 | 165,247 | -0.01(-0.09%) |
Mar 10, 2017 | 8.568 | 8.365 | 8.383 | 248,951 | -0.09(-1.09%) | |
Mar 09, 2017 | 8.451 | 8.501 | 8.377 | 8.476 | 176,343 | +0.00(+0.00%) |
Mar 08, 2017 | 8.693 | 8.711 | 8.476 | 8.476 | 199,419 | -0.25(-2.84%) |
Mar 07, 2017 | 8.792 | 8.866 | 8.711 | 8.723 | 96,168 | -0.02(-0.28%) |
Mar 06, 2017 | 8.668 | 8.765 | 8.668 | 8.748 | 81,879 | +0.04(+0.43%) |
Mar 03, 2017 | 8.730 | 8.792 | 8.686 | 8.711 | 152,707 | -0.04(-0.42%) |
Mar 02, 2017 | 8.829 | 8.897 | 8.730 | 8.748 | 140,812 | -0.09(-1.05%) |