Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.190 | 8.260 | 8.190 | 8.260 | 5,869 | +0.03(+0.30%) |
May 30, 2017 | 8.250 | 8.250 | 8.226 | 8.235 | 3,845 | +0.00(+0.06%) |
May 26, 2017 | 8.240 | 8.260 | 8.215 | 8.230 | 3,800 | -0.04(-0.48%) |
May 25, 2017 | 8.240 | 8.290 | 8.240 | 8.270 | 8,391 | -0.07(-0.84%) |
May 24, 2017 | 8.300 | 8.370 | 8.210 | 8.340 | 8,042 | +0.01(+0.12%) |
May 23, 2017 | 8.335 | 8.350 | 8.290 | 8.330 | 10,036 | -0.01(-0.12%) |
May 22, 2017 | 8.380 | 8.380 | 8.280 | 8.340 | 29,197 | +0.12(+1.46%) |
May 19, 2017 | 8.190 | 8.220 | 8.170 | 8.220 | 5,971 | -0.01(-0.18%) |
May 18, 2017 | 8.300 | 8.320 | 8.210 | 8.235 | 30,240 | -0.17(-1.96%) |
May 17, 2017 | 8.552 | 8.552 | 8.340 | 8.400 | 13,742 | -0.36(-4.11%) |
May 16, 2017 | 8.660 | 8.840 | 8.620 | 8.760 | 12,812 | +0.11(+1.27%) |
May 15, 2017 | 8.660 | 8.740 | 8.626 | 8.650 | 7,486 | +0.08(+0.93%) |
May 12, 2017 | 8.750 | 8.775 | 8.540 | 8.570 | 223,823 | -0.08(-0.92%) |
May 11, 2017 | 8.750 | 8.890 | 8.550 | 8.650 | 204,365 | -0.21(-2.34%) |
May 10, 2017 | 8.860 | 8.880 | 8.750 | 8.857 | 7,166 | -0.00(-0.03%) |
May 09, 2017 | 8.900 | 8.900 | 8.780 | 8.860 | 9,651 | +0.00(+0.00%) |
May 08, 2017 | 8.900 | 8.910 | 8.740 | 8.860 | 7,587 | +0.05(+0.57%) |
May 05, 2017 | 8.690 | 8.820 | 8.690 | 8.810 | 14,028 | +0.13(+1.50%) |
May 04, 2017 | 8.700 | 8.710 | 8.670 | 8.680 | 47,772 | -0.03(-0.34%) |
May 03, 2017 | 8.700 | 8.780 | 8.660 | 8.710 | 32,609 | -0.10(-1.14%) |
May 02, 2017 | 8.820 | 8.820 | 8.750 | 8.810 | 9,594 | +0.05(+0.57%) |
May 01, 2017 | 8.520 | 8.820 | 8.510 | 8.760 | 9,773 | +0.08(+0.92%) |
Apr 28, 2017 | 8.660 | 8.820 | 8.660 | 8.680 | 7,172 | -0.05(-0.63%) |
Apr 27, 2017 | 8.700 | 8.750 | 8.644 | 8.735 | 8,646 | +0.08(+0.98%) |
Apr 26, 2017 | 8.650 | 8.650 | 8.560 | 8.650 | 6,096 | -0.06(-0.69%) |
Apr 25, 2017 | 8.580 | 8.710 | 8.480 | 8.710 | 3,829 | +0.20(+2.35%) |
Apr 24, 2017 | 8.535 | 8.570 | 8.430 | 8.510 | 19,297 | -0.01(-0.12%) |
Apr 21, 2017 | 8.370 | 8.590 | 8.370 | 8.520 | 4,415 | +0.09(+1.07%) |
Apr 20, 2017 | 8.490 | 8.650 | 8.350 | 8.430 | 6,973 | -0.13(-1.52%) |
Apr 19, 2017 | 8.600 | 8.600 | 8.510 | 8.560 | 15,702 | -0.03(-0.37%) |
Apr 18, 2017 | 8.400 | 8.680 | 8.400 | 8.592 | 25,623 | +0.09(+1.08%) |
Apr 17, 2017 | 8.340 | 8.576 | 8.340 | 8.500 | 12,970 | +0.15(+1.86%) |
Apr 13, 2017 | 8.430 | 8.430 | 8.220 | 8.345 | 5,130 | -0.05(-0.65%) |
Apr 12, 2017 | 8.350 | 8.500 | 8.350 | 8.400 | 40,062 | +0.06(+0.72%) |
Apr 11, 2017 | 8.340 | 8.390 | 8.190 | 8.340 | 37,960 | +0.13(+1.65%) |
Apr 10, 2017 | 8.155 | 8.220 | 8.150 | 8.205 | 38,510 | +0.03(+0.31%) |
Apr 07, 2017 | 8.100 | 8.180 | 8.090 | 8.180 | 10,342 | +0.08(+0.99%) |
Apr 06, 2017 | 8.080 | 8.130 | 8.040 | 8.100 | 16,721 | +0.16(+2.02%) |
Apr 05, 2017 | 7.900 | 7.960 | 7.900 | 7.940 | 23,907 | +0.12(+1.53%) |
Apr 04, 2017 | 7.700 | 7.820 | 7.690 | 7.820 | 13,584 | +0.07(+0.90%) |
Apr 03, 2017 | 7.690 | 7.750 | 7.690 | 7.750 | 39,973 | +0.01(+0.13%) |
Mar 31, 2017 | 7.700 | 7.860 | 7.690 | 7.740 | 18,956 | +0.10(+1.31%) |
Mar 30, 2017 | 7.549 | 7.640 | 7.480 | 7.640 | 17,742 | -0.06(-0.78%) |
Mar 29, 2017 | 7.630 | 7.710 | 7.500 | 7.700 | 19,211 | +0.03(+0.39%) |
Mar 28, 2017 | 7.700 | 7.700 | 7.650 | 7.670 | 10,787 | -0.11(-1.41%) |
Mar 27, 2017 | 7.780 | 7.780 | 7.640 | 7.780 | 35,643 | +0.09(+1.17%) |
Mar 24, 2017 | 7.570 | 7.760 | 7.570 | 7.690 | 17,534 | -0.07(-0.86%) |
Mar 23, 2017 | 7.750 | 7.770 | 7.660 | 7.757 | 27,348 | +0.07(+0.87%) |
Mar 22, 2017 | 7.700 | 7.740 | 7.590 | 7.690 | 14,404 | -0.07(-0.90%) |
Mar 21, 2017 | 7.710 | 7.820 | 7.710 | 7.760 | 15,497 | +0.02(+0.26%) |
Mar 20, 2017 | 7.780 | 7.780 | 7.700 | 7.740 | 28,578 | -0.01(-0.19%) |
Mar 17, 2017 | 7.655 | 7.770 | 7.580 | 7.755 | 28,824 | +0.11(+1.44%) |
Mar 16, 2017 | 7.620 | 7.680 | 7.620 | 7.645 | 40,508 | +0.10(+1.39%) |
Mar 15, 2017 | 7.500 | 7.620 | 7.500 | 7.540 | 28,692 | +0.03(+0.40%) |
Mar 14, 2017 | 7.470 | 7.510 | 7.470 | 7.510 | 39,936 | -0.15(-1.89%) |
Mar 13, 2017 | 7.640 | 7.655 | 7.530 | 7.655 | 43,956 | +0.04(+0.46%) |
Mar 10, 2017 | 7.660 | 7.750 | 7.620 | 19,864 | -0.13(-1.68%) | |
Mar 09, 2017 | 7.700 | 7.750 | 7.610 | 7.750 | 75,953 | +0.09(+1.17%) |
Mar 08, 2017 | 7.600 | 7.690 | 7.600 | 7.660 | 27,444 | +0.00(+0.07%) |
Mar 07, 2017 | 7.700 | 7.760 | 7.570 | 7.655 | 18,977 | -0.14(-1.86%) |
Mar 06, 2017 | 7.720 | 7.810 | 7.720 | 7.800 | 19,346 | +0.03(+0.39%) |
Mar 03, 2017 | 7.680 | 7.820 | 7.650 | 7.770 | 11,573 | +0.01(+0.13%) |
Mar 02, 2017 | 7.720 | 7.760 | 7.690 | 7.760 | 25,794 | +0.02(+0.26%) |