Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.200 | 8.400 | 8.050 | 8.300 | 22,046 | +0.10(+1.22%) |
May 30, 2017 | 8.000 | 8.400 | 8.000 | 8.200 | 24,209 | +0.10(+1.23%) |
May 26, 2017 | 8.150 | 8.150 | 8.000 | 8.100 | 30,993 | -0.10(-1.22%) |
May 25, 2017 | 8.350 | 8.350 | 8.100 | 8.200 | 43,338 | -0.15(-1.80%) |
May 24, 2017 | 8.350 | 8.400 | 8.300 | 8.350 | 34,436 | +0.00(+0.00%) |
May 23, 2017 | 8.450 | 8.450 | 8.300 | 8.350 | 35,230 | -0.10(-1.18%) |
May 22, 2017 | 8.300 | 8.750 | 8.300 | 8.450 | 107,826 | +0.15(+1.81%) |
May 19, 2017 | 8.300 | 8.450 | 8.200 | 8.300 | 91,706 | +0.00(+0.00%) |
May 18, 2017 | 8.250 | 8.450 | 8.200 | 8.300 | 40,109 | -0.05(-0.60%) |
May 17, 2017 | 8.600 | 8.600 | 8.250 | 8.350 | 101,349 | -0.25(-2.91%) |
May 16, 2017 | 8.700 | 8.750 | 8.450 | 8.600 | 72,901 | -0.15(-1.71%) |
May 15, 2017 | 8.750 | 8.830 | 8.600 | 8.750 | 71,708 | +0.05(+0.57%) |
May 12, 2017 | 8.700 | 8.750 | 8.137 | 8.700 | 104,836 | +0.00(+0.00%) |
May 11, 2017 | 8.850 | 8.900 | 8.450 | 8.700 | 65,635 | -0.20(-2.25%) |
May 10, 2017 | 8.950 | 9.000 | 8.800 | 8.900 | 89,833 | +0.00(+0.00%) |
May 09, 2017 | 8.850 | 9.000 | 8.800 | 8.900 | 130,726 | +0.05(+0.56%) |
May 08, 2017 | 8.500 | 8.950 | 8.350 | 8.850 | 190,536 | +0.35(+4.12%) |
May 05, 2017 | 8.300 | 8.650 | 8.250 | 8.500 | 207,072 | +0.20(+2.41%) |
May 04, 2017 | 8.300 | 8.700 | 8.150 | 8.300 | 231,541 | -0.10(-1.19%) |
May 03, 2017 | 9.050 | 9.100 | 8.075 | 8.400 | 233,651 | -0.65(-7.18%) |
May 02, 2017 | 9.050 | 9.200 | 8.900 | 9.050 | 168,778 | +0.05(+0.56%) |
May 01, 2017 | 9.050 | 9.100 | 8.850 | 9.000 | 119,175 | -0.05(-0.55%) |
Apr 28, 2017 | 8.900 | 9.100 | 8.736 | 9.050 | 150,133 | +0.15(+1.69%) |
Apr 27, 2017 | 9.200 | 9.300 | 8.825 | 8.900 | 298,192 | -0.35(-3.78%) |
Apr 26, 2017 | 9.400 | 9.500 | 9.200 | 9.250 | 164,512 | -0.15(-1.60%) |
Apr 25, 2017 | 9.300 | 9.700 | 9.200 | 9.400 | 336,916 | +0.10(+1.08%) |
Apr 24, 2017 | 9.400 | 9.450 | 8.750 | 9.300 | 362,710 | +0.05(+0.54%) |
Apr 21, 2017 | 8.650 | 9.350 | 8.600 | 9.250 | 583,037 | +0.85(+10.12%) |
Apr 20, 2017 | 8.000 | 8.500 | 7.800 | 8.400 | 1,036,878 | +1.30(+18.31%) |
Apr 19, 2017 | 7.150 | 7.300 | 6.950 | 7.100 | 93,419 | -0.05(-0.70%) |
Apr 18, 2017 | 7.250 | 7.300 | 7.100 | 7.150 | 115,034 | -0.10(-1.38%) |
Apr 17, 2017 | 7.200 | 7.300 | 7.150 | 7.250 | 59,831 | +0.10(+1.40%) |
Apr 13, 2017 | 7.100 | 7.400 | 7.100 | 7.150 | 178,385 | +0.05(+0.70%) |
Apr 12, 2017 | 7.200 | 7.200 | 7.100 | 57,042 | -0.10(-1.39%) | |
Apr 11, 2017 | 7.100 | 7.250 | 7.000 | 7.200 | 168,580 | +0.10(+1.41%) |
Apr 10, 2017 | 7.200 | 7.350 | 7.050 | 7.100 | 39,011 | -0.10(-1.39%) |
Apr 07, 2017 | 7.200 | 7.350 | 7.125 | 7.200 | 166,971 | +0.05(+0.70%) |
Apr 06, 2017 | 7.350 | 7.400 | 7.150 | 7.150 | 53,887 | -0.20(-2.72%) |
Apr 05, 2017 | 7.550 | 7.800 | 7.250 | 7.350 | 105,261 | -0.15(-2.00%) |
Apr 04, 2017 | 7.850 | 7.850 | 7.500 | 7.500 | 131,047 | -0.30(-3.85%) |
Apr 03, 2017 | 8.350 | 8.400 | 7.800 | 7.800 | 116,215 | -0.60(-7.14%) |
Mar 31, 2017 | 8.200 | 8.400 | 8.200 | 8.400 | 71,855 | +0.15(+1.82%) |
Mar 30, 2017 | 8.250 | 8.350 | 8.000 | 8.250 | 282,109 | +0.00(+0.00%) |
Mar 29, 2017 | 8.400 | 8.650 | 8.150 | 8.250 | 668,005 | -0.15(-1.79%) |
Mar 28, 2017 | 8.300 | 8.500 | 8.150 | 8.400 | 105,190 | +0.00(+0.00%) |
Mar 27, 2017 | 8.150 | 8.500 | 7.900 | 8.400 | 293,734 | +0.10(+1.20%) |
Mar 24, 2017 | 8.300 | 8.400 | 8.150 | 8.300 | 198,416 | +0.03(+0.31%) |
Mar 23, 2017 | 8.150 | 8.350 | 8.050 | 8.274 | 429,113 | +0.07(+0.91%) |
Mar 22, 2017 | 8.350 | 8.375 | 7.950 | 8.200 | 109,782 | -0.15(-1.80%) |
Mar 21, 2017 | 8.350 | 8.450 | 7.900 | 8.350 | 95,220 | -0.05(-0.60%) |
Mar 20, 2017 | 8.150 | 8.450 | 8.100 | 8.400 | 83,916 | +0.30(+3.70%) |
Mar 17, 2017 | 7.950 | 8.300 | 7.750 | 8.100 | 477,247 | +0.17(+2.21%) |
Mar 16, 2017 | 7.550 | 7.950 | 7.550 | 7.925 | 162,879 | +0.38(+4.97%) |
Mar 15, 2017 | 7.600 | 7.850 | 7.500 | 7.550 | 110,384 | -0.10(-1.31%) |
Mar 14, 2017 | 7.400 | 7.750 | 7.400 | 7.650 | 85,121 | +0.25(+3.38%) |
Mar 13, 2017 | 7.050 | 7.550 | 7.000 | 7.400 | 156,535 | +0.25(+3.50%) |
Mar 10, 2017 | 7.150 | 7.350 | 7.100 | 7.150 | 42,977 | -0.05(-0.69%) |
Mar 09, 2017 | 7.350 | 7.500 | 7.075 | 7.200 | 67,106 | -0.25(-3.36%) |
Mar 08, 2017 | 7.100 | 7.500 | 6.900 | 7.450 | 73,926 | +0.30(+4.20%) |
Mar 07, 2017 | 7.111 | 7.151 | 7.050 | 7.150 | 63,980 | -0.05(-0.69%) |
Mar 06, 2017 | 7.000 | 7.300 | 6.950 | 7.200 | 65,684 | +0.15(+2.13%) |
Mar 03, 2017 | 7.300 | 7.350 | 7.000 | 7.050 | 85,192 | -0.35(-4.73%) |
Mar 02, 2017 | 7.600 | 7.600 | 7.300 | 7.400 | 70,490 | -0.25(-3.27%) |