Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.642 | 8.642 | 8.577 | 8.577 | 52,722 | -0.01(-0.17%) |
May 30, 2017 | 8.662 | 8.662 | 8.587 | 8.592 | 49,405 | -0.06(-0.75%) |
May 26, 2017 | 8.647 | 8.657 | 8.602 | 8.657 | 61,265 | +0.03(+0.35%) |
May 25, 2017 | 8.577 | 8.672 | 8.577 | 8.627 | 93,324 | +0.04(+0.52%) |
May 24, 2017 | 8.522 | 8.582 | 8.497 | 8.582 | 59,304 | +0.08(+0.94%) |
May 23, 2017 | 8.522 | 8.522 | 8.480 | 8.502 | 127,698 | +0.02(+0.24%) |
May 22, 2017 | 8.437 | 8.482 | 8.432 | 8.482 | 86,434 | +0.06(+0.71%) |
May 19, 2017 | 8.363 | 8.442 | 8.363 | 8.422 | 52,008 | +0.06(+0.78%) |
May 18, 2017 | 8.353 | 8.393 | 8.298 | 8.358 | 141,250 | +0.04(+0.48%) |
May 17, 2017 | 8.427 | 8.427 | 8.303 | 8.318 | 116,552 | -0.09(-1.07%) |
May 16, 2017 | 8.422 | 8.432 | 8.358 | 8.408 | 202,301 | -0.01(-0.18%) |
May 15, 2017 | 8.432 | 8.442 | 8.368 | 8.422 | 125,249 | +0.02(+0.30%) |
May 12, 2017 | 8.457 | 8.457 | 8.358 | 8.398 | 104,328 | -0.04(-0.53%) |
May 11, 2017 | 8.492 | 8.492 | 8.418 | 8.442 | 54,733 | -0.01(-0.12%) |
May 10, 2017 | 8.452 | 8.487 | 8.418 | 8.452 | 75,673 | -0.01(-0.18%) |
May 09, 2017 | 8.497 | 8.497 | 8.437 | 8.467 | 71,620 | +0.01(+0.12%) |
May 08, 2017 | 8.462 | 8.477 | 8.427 | 8.457 | 128,460 | -0.02(-0.29%) |
May 05, 2017 | 8.477 | 8.497 | 8.452 | 8.482 | 71,538 | +0.00(+0.06%) |
May 04, 2017 | 8.477 | 8.477 | 8.437 | 8.477 | 70,622 | +0.01(+0.12%) |
May 03, 2017 | 8.452 | 8.472 | 8.413 | 8.467 | 71,510 | +0.05(+0.59%) |
May 02, 2017 | 8.403 | 8.437 | 8.398 | 8.418 | 25,363 | +0.01(+0.18%) |
May 01, 2017 | 8.403 | 8.413 | 8.388 | 8.403 | 57,254 | +0.01(+0.18%) |
Apr 28, 2017 | 8.422 | 8.427 | 8.368 | 8.388 | 70,812 | +0.00(+0.00%) |
Apr 27, 2017 | 8.413 | 8.422 | 8.353 | 8.388 | 49,682 | +0.00(+0.06%) |
Apr 26, 2017 | 8.373 | 8.437 | 8.368 | 8.383 | 80,382 | +0.00(+0.06%) |
Apr 25, 2017 | 8.408 | 8.408 | 8.368 | 8.378 | 62,470 | -0.02(-0.30%) |
Apr 24, 2017 | 8.457 | 8.467 | 8.358 | 8.403 | 68,406 | +0.02(+0.24%) |
Apr 21, 2017 | 8.408 | 8.408 | 8.363 | 8.383 | 53,955 | -0.02(-0.24%) |
Apr 20, 2017 | 8.373 | 8.427 | 8.358 | 8.403 | 76,000 | +0.04(+0.54%) |
Apr 19, 2017 | 8.333 | 8.363 | 8.323 | 8.358 | 45,374 | +0.03(+0.42%) |
Apr 18, 2017 | 8.293 | 8.328 | 8.293 | 8.323 | 47,051 | +0.00(+0.06%) |
Apr 17, 2017 | 8.328 | 8.368 | 8.313 | 8.318 | 67,349 | +0.00(+0.00%) |
Apr 13, 2017 | 8.268 | 8.343 | 8.268 | 8.318 | 89,065 | +0.04(+0.54%) |
Apr 12, 2017 | 8.248 | 8.343 | 8.233 | 8.273 | 121,399 | +0.01(+0.12%) |
Apr 11, 2017 | 8.273 | 8.283 | 8.203 | 8.263 | 61,744 | +0.00(+0.00%) |
Apr 10, 2017 | 8.343 | 8.343 | 8.253 | 8.263 | 97,965 | -0.08(-0.96%) |
Apr 07, 2017 | 8.303 | 8.343 | 8.268 | 8.343 | 53,422 | +0.04(+0.48%) |
Apr 06, 2017 | 8.288 | 8.315 | 8.273 | 8.303 | 45,411 | +0.02(+0.24%) |
Apr 05, 2017 | 8.293 | 8.333 | 8.268 | 8.283 | 54,852 | -0.01(-0.18%) |
Apr 04, 2017 | 8.273 | 8.303 | 8.248 | 8.298 | 103,281 | -0.04(-0.54%) |
Apr 03, 2017 | 8.383 | 8.388 | 8.303 | 8.343 | 74,943 | -0.06(-0.77%) |
Mar 31, 2017 | 8.333 | 8.427 | 8.283 | 8.408 | 148,275 | +0.07(+0.84%) |
Mar 30, 2017 | 8.323 | 8.338 | 8.283 | 8.338 | 30,477 | +0.03(+0.36%) |
Mar 29, 2017 | 8.293 | 8.328 | 8.258 | 8.308 | 52,341 | +0.00(+0.06%) |
Mar 28, 2017 | 8.253 | 8.338 | 8.253 | 8.303 | 58,636 | +0.03(+0.36%) |
Mar 27, 2017 | 8.278 | 8.313 | 8.243 | 8.273 | 43,421 | -0.05(-0.66%) |
Mar 24, 2017 | 8.343 | 8.343 | 8.293 | 8.328 | 37,157 | +0.00(+0.00%) |
Mar 23, 2017 | 8.223 | 8.328 | 8.223 | 8.328 | 30,276 | +0.09(+1.15%) |
Mar 22, 2017 | 8.228 | 8.258 | 8.203 | 8.233 | 112,062 | +0.00(+0.06%) |
Mar 21, 2017 | 8.308 | 8.348 | 8.212 | 8.228 | 77,408 | -0.06(-0.72%) |
Mar 20, 2017 | 8.278 | 8.289 | 8.268 | 8.288 | 30,589 | +0.01(+0.12%) |
Mar 17, 2017 | 8.273 | 8.287 | 8.243 | 8.278 | 37,636 | +0.05(+0.67%) |
Mar 16, 2017 | 8.303 | 8.303 | 8.218 | 8.223 | 73,211 | -0.02(-0.24%) |
Mar 15, 2017 | 8.213 | 8.313 | 8.213 | 8.243 | 53,338 | +0.04(+0.49%) |
Mar 14, 2017 | 8.303 | 8.318 | 8.153 | 8.203 | 63,288 | -0.11(-1.38%) |
Mar 13, 2017 | 8.333 | 8.353 | 8.233 | 8.318 | 44,683 | -0.01(-0.12%) |
Mar 10, 2017 | 8.238 | 8.358 | 8.218 | 8.328 | 53,721 | +0.11(+1.40%) |
Mar 09, 2017 | 8.208 | 8.363 | 8.190 | 8.213 | 125,717 | +0.02(+0.28%) |
Mar 08, 2017 | 8.263 | 8.288 | 8.171 | 8.190 | 129,801 | +0.02(+0.30%) |
Mar 07, 2017 | 8.141 | 8.180 | 8.136 | 8.166 | 57,539 | +0.01(+0.18%) |
Mar 06, 2017 | 8.127 | 8.195 | 8.122 | 8.151 | 46,916 | +0.00(+0.00%) |
Mar 03, 2017 | 8.102 | 8.151 | 7.985 | 8.151 | 30,210 | +0.07(+0.84%) |
Mar 02, 2017 | 8.127 | 8.146 | 8.073 | 8.083 | 90,361 | -0.06(-0.78%) |