Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.151 | 9.165 | 8.972 | 9.159 | 2,714,742 | +0.03(+0.34%) |
May 30, 2017 | 9.105 | 9.174 | 9.077 | 9.128 | 1,592,524 | -0.01(-0.09%) |
May 26, 2017 | 9.066 | 9.190 | 9.050 | 9.136 | 1,154,725 | +0.02(+0.17%) |
May 25, 2017 | 9.004 | 9.143 | 8.972 | 9.120 | 1,527,156 | +0.15(+1.65%) |
May 24, 2017 | 8.965 | 9.004 | 8.934 | 8.972 | 1,769,754 | +0.02(+0.17%) |
May 23, 2017 | 8.965 | 9.011 | 8.895 | 8.957 | 1,600,017 | +0.01(+0.09%) |
May 22, 2017 | 8.786 | 8.965 | 8.786 | 8.949 | 1,736,049 | +0.19(+2.13%) |
May 19, 2017 | 8.732 | 8.825 | 8.724 | 8.763 | 1,516,670 | +0.04(+0.45%) |
May 18, 2017 | 8.576 | 8.794 | 8.576 | 8.724 | 2,224,079 | +0.12(+1.45%) |
May 17, 2017 | 8.724 | 8.786 | 8.565 | 8.600 | 2,333,206 | -0.26(-2.98%) |
May 16, 2017 | 8.825 | 8.904 | 8.734 | 8.864 | 1,897,782 | +0.04(+0.43%) |
May 15, 2017 | 8.757 | 8.848 | 8.757 | 8.825 | 1,297,939 | +0.09(+1.05%) |
May 12, 2017 | 8.711 | 8.757 | 8.673 | 8.734 | 928,923 | -0.02(-0.26%) |
May 11, 2017 | 8.787 | 8.818 | 8.673 | 8.757 | 1,547,221 | -0.07(-0.78%) |
May 10, 2017 | 8.795 | 8.841 | 8.741 | 8.825 | 847,712 | +0.02(+0.17%) |
May 09, 2017 | 8.856 | 8.861 | 8.764 | 8.810 | 1,189,687 | -0.04(-0.43%) |
May 08, 2017 | 8.856 | 8.871 | 8.772 | 8.848 | 1,108,970 | -0.02(-0.17%) |
May 05, 2017 | 8.910 | 8.933 | 8.825 | 8.864 | 1,222,940 | -0.04(-0.43%) |
May 04, 2017 | 8.772 | 8.948 | 8.772 | 8.902 | 1,715,715 | +0.15(+1.66%) |
May 03, 2017 | 8.688 | 8.764 | 8.669 | 8.757 | 1,448,898 | +0.01(+0.09%) |
May 02, 2017 | 8.688 | 8.772 | 8.611 | 8.749 | 1,709,164 | +0.05(+0.53%) |
May 01, 2017 | 8.718 | 8.734 | 8.619 | 8.703 | 1,632,937 | +0.00(+0.00%) |
Apr 28, 2017 | 8.642 | 8.806 | 8.596 | 8.703 | 1,944,220 | +0.05(+0.62%) |
Apr 27, 2017 | 8.665 | 8.688 | 8.604 | 8.650 | 1,312,092 | -0.01(-0.09%) |
Apr 26, 2017 | 8.734 | 8.791 | 8.650 | 8.657 | 1,846,221 | -0.08(-0.96%) |
Apr 25, 2017 | 8.749 | 8.833 | 8.718 | 8.741 | 1,277,593 | +0.05(+0.62%) |
Apr 24, 2017 | 8.650 | 8.734 | 8.639 | 8.688 | 1,500,321 | +0.15(+1.79%) |
Apr 21, 2017 | 8.543 | 8.581 | 8.497 | 8.535 | 1,504,868 | -0.02(-0.18%) |
Apr 20, 2017 | 8.435 | 8.550 | 8.382 | 8.550 | 1,084,963 | +0.16(+1.91%) |
Apr 19, 2017 | 8.328 | 8.428 | 8.327 | 8.390 | 1,068,807 | +0.08(+1.01%) |
Apr 18, 2017 | 8.107 | 8.321 | 8.107 | 8.305 | 1,631,150 | +0.11(+1.31%) |
Apr 17, 2017 | 8.206 | 8.267 | 8.137 | 8.198 | 1,295,948 | +0.00(+0.00%) |
Apr 13, 2017 | 8.282 | 8.305 | 8.198 | 8.198 | 1,253,680 | -0.10(-1.20%) |
Apr 12, 2017 | 8.351 | 8.367 | 8.252 | 8.298 | 1,260,860 | -0.06(-0.73%) |
Apr 11, 2017 | 8.298 | 8.363 | 8.244 | 8.359 | 1,910,670 | +0.02(+0.18%) |
Apr 10, 2017 | 8.451 | 8.497 | 8.313 | 8.344 | 1,426,002 | -0.08(-1.00%) |
Apr 07, 2017 | 8.428 | 8.466 | 8.367 | 8.428 | 2,099,937 | -0.02(-0.27%) |
Apr 06, 2017 | 8.390 | 8.497 | 8.351 | 8.451 | 1,463,637 | +0.07(+0.82%) |
Apr 05, 2017 | 8.619 | 8.646 | 8.351 | 8.382 | 1,888,786 | -0.17(-1.97%) |
Apr 04, 2017 | 8.573 | 8.618 | 8.527 | 8.550 | 1,167,286 | -0.05(-0.62%) |
Apr 03, 2017 | 8.680 | 8.703 | 8.558 | 8.604 | 2,065,026 | -0.08(-0.97%) |
Mar 31, 2017 | 8.619 | 8.795 | 8.604 | 8.688 | 2,856,278 | +0.08(+0.89%) |
Mar 30, 2017 | 8.298 | 8.634 | 8.298 | 8.611 | 2,423,011 | +0.32(+3.87%) |
Mar 29, 2017 | 8.405 | 8.427 | 8.282 | 8.290 | 1,663,018 | -0.14(-1.63%) |
Mar 28, 2017 | 8.282 | 8.455 | 8.046 | 8.428 | 932,380 | +0.09(+1.10%) |
Mar 27, 2017 | 8.137 | 8.351 | 7.947 | 8.336 | 1,529,563 | +0.05(+0.55%) |
Mar 24, 2017 | 8.359 | 8.428 | 8.252 | 8.290 | 1,117,571 | -0.03(-0.37%) |
Mar 23, 2017 | 8.305 | 8.466 | 8.267 | 8.321 | 1,095,297 | -0.02(-0.28%) |
Mar 22, 2017 | 8.558 | 8.558 | 8.122 | 8.344 | 2,070,995 | -0.05(-0.55%) |
Mar 21, 2017 | 8.741 | 8.741 | 8.374 | 8.390 | 1,940,334 | -0.29(-3.35%) |
Mar 20, 2017 | 8.772 | 8.810 | 8.680 | 8.680 | 1,234,252 | -0.09(-1.05%) |
Mar 17, 2017 | 8.741 | 8.810 | 8.726 | 8.772 | 2,295,884 | -0.02(-0.17%) |
Mar 16, 2017 | 8.757 | 8.795 | 8.718 | 8.787 | 867,924 | +0.07(+0.79%) |
Mar 15, 2017 | 8.642 | 8.726 | 8.596 | 8.718 | 1,126,484 | +0.09(+1.06%) |
Mar 14, 2017 | 8.703 | 8.728 | 8.596 | 8.627 | 1,071,470 | -0.08(-0.97%) |
Mar 13, 2017 | 8.619 | 8.718 | 8.604 | 8.711 | 1,029,413 | +0.06(+0.71%) |
Mar 10, 2017 | 8.688 | 8.711 | 8.607 | 8.650 | 1,012,717 | +0.02(+0.18%) |
Mar 09, 2017 | 8.688 | 8.734 | 8.619 | 8.634 | 1,014,171 | -0.02(-0.26%) |
Mar 08, 2017 | 8.749 | 8.772 | 8.650 | 8.657 | 1,064,051 | -0.03(-0.35%) |
Mar 07, 2017 | 8.680 | 8.741 | 8.650 | 8.688 | 1,037,708 | -0.04(-0.44%) |
Mar 06, 2017 | 8.619 | 8.749 | 8.607 | 8.726 | 1,224,168 | +0.05(+0.53%) |
Mar 03, 2017 | 8.741 | 8.757 | 8.619 | 8.680 | 1,717,232 | -0.02(-0.26%) |
Mar 02, 2017 | 8.803 | 8.833 | 8.688 | 8.703 | 2,088,970 | -0.15(-1.64%) |