Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.659 | 8.701 | 8.652 | 8.683 | 77,735 | +0.02(+0.28%) |
May 30, 2017 | 8.617 | 8.659 | 8.589 | 8.659 | 102,332 | +0.04(+0.41%) |
May 26, 2017 | 8.665 | 8.665 | 8.617 | 8.623 | 71,893 | -0.07(-0.75%) |
May 25, 2017 | 8.647 | 8.689 | 8.623 | 8.689 | 82,506 | +0.07(+0.83%) |
May 24, 2017 | 8.659 | 8.659 | 8.599 | 8.617 | 133,284 | -0.05(-0.62%) |
May 23, 2017 | 8.635 | 8.701 | 8.623 | 8.671 | 105,324 | +0.04(+0.41%) |
May 22, 2017 | 8.564 | 8.635 | 8.528 | 8.635 | 101,826 | +0.08(+0.97%) |
May 19, 2017 | 8.617 | 8.617 | 8.516 | 8.552 | 146,862 | -0.07(-0.76%) |
May 18, 2017 | 8.582 | 8.617 | 8.540 | 8.617 | 100,389 | +0.03(+0.35%) |
May 17, 2017 | 8.635 | 8.638 | 8.582 | 8.588 | 73,658 | -0.08(-0.96%) |
May 16, 2017 | 8.665 | 8.677 | 8.611 | 8.671 | 69,168 | +0.01(+0.07%) |
May 15, 2017 | 8.635 | 8.671 | 8.612 | 8.665 | 118,178 | +0.01(+0.14%) |
May 12, 2017 | 8.599 | 8.659 | 8.599 | 8.653 | 79,396 | +0.06(+0.69%) |
May 11, 2017 | 8.588 | 8.617 | 8.573 | 8.594 | 52,318 | +0.02(+0.27%) |
May 10, 2017 | 8.517 | 8.571 | 8.517 | 8.571 | 81,019 | +0.05(+0.56%) |
May 09, 2017 | 8.488 | 8.523 | 8.458 | 8.523 | 100,067 | +0.06(+0.70%) |
May 08, 2017 | 8.529 | 8.559 | 8.452 | 8.464 | 217,883 | -0.05(-0.63%) |
May 05, 2017 | 8.553 | 8.583 | 8.511 | 8.517 | 72,448 | -0.03(-0.35%) |
May 04, 2017 | 8.636 | 8.642 | 8.529 | 8.547 | 120,719 | -0.08(-0.96%) |
May 03, 2017 | 8.677 | 8.713 | 8.577 | 8.630 | 223,978 | -0.05(-0.61%) |
May 02, 2017 | 8.683 | 8.701 | 8.571 | 8.683 | 95,955 | -0.01(-0.07%) |
May 01, 2017 | 8.707 | 8.743 | 8.677 | 8.689 | 163,677 | -0.02(-0.20%) |
Apr 28, 2017 | 8.660 | 8.722 | 8.630 | 8.707 | 108,435 | +0.04(+0.48%) |
Apr 27, 2017 | 8.707 | 8.731 | 8.666 | 8.666 | 109,773 | -0.02(-0.27%) |
Apr 26, 2017 | 8.743 | 8.772 | 8.689 | 8.689 | 135,495 | -0.06(-0.68%) |
Apr 25, 2017 | 8.689 | 8.755 | 8.679 | 8.749 | 199,847 | +0.05(+0.61%) |
Apr 24, 2017 | 8.689 | 8.701 | 8.654 | 8.695 | 123,922 | +0.04(+0.41%) |
Apr 21, 2017 | 8.689 | 8.689 | 8.636 | 8.660 | 116,532 | -0.02(-0.21%) |
Apr 20, 2017 | 8.648 | 8.677 | 8.606 | 8.677 | 104,680 | +0.03(+0.34%) |
Apr 19, 2017 | 8.594 | 8.660 | 8.594 | 8.648 | 112,184 | +0.07(+0.76%) |
Apr 18, 2017 | 8.559 | 8.600 | 8.541 | 8.583 | 73,255 | +0.05(+0.63%) |
Apr 17, 2017 | 8.559 | 8.577 | 8.518 | 8.529 | 90,231 | -0.05(-0.55%) |
Apr 13, 2017 | 8.577 | 8.600 | 8.565 | 8.577 | 58,530 | -0.01(-0.07%) |
Apr 12, 2017 | 8.588 | 8.636 | 8.583 | 8.583 | 73,753 | -0.04(-0.48%) |
Apr 11, 2017 | 8.606 | 8.624 | 8.571 | 8.624 | 68,526 | -0.02(-0.22%) |
Apr 10, 2017 | 8.495 | 8.643 | 8.495 | 8.643 | 198,598 | +0.15(+1.74%) |
Apr 07, 2017 | 8.507 | 8.519 | 8.477 | 8.495 | 148,265 | -0.02(-0.28%) |
Apr 06, 2017 | 8.519 | 8.531 | 8.466 | 8.519 | 117,231 | +0.02(+0.21%) |
Apr 05, 2017 | 8.519 | 8.531 | 8.501 | 8.501 | 95,899 | -0.02(-0.21%) |
Apr 04, 2017 | 8.483 | 8.519 | 8.442 | 8.519 | 102,863 | +0.05(+0.63%) |
Apr 03, 2017 | 8.489 | 8.501 | 8.436 | 8.466 | 104,818 | +0.02(+0.28%) |
Mar 31, 2017 | 8.537 | 8.542 | 8.442 | 8.442 | 150,120 | -0.07(-0.83%) |
Mar 30, 2017 | 8.548 | 8.566 | 8.513 | 8.513 | 80,455 | -0.05(-0.55%) |
Mar 29, 2017 | 8.548 | 8.602 | 8.545 | 8.560 | 95,564 | +0.00(+0.00%) |
Mar 28, 2017 | 8.489 | 8.563 | 8.489 | 8.560 | 97,534 | +0.11(+1.33%) |
Mar 27, 2017 | 8.507 | 8.531 | 8.448 | 8.448 | 77,428 | -0.08(-0.90%) |
Mar 24, 2017 | 8.537 | 8.602 | 8.520 | 8.525 | 123,274 | +0.00(+0.00%) |
Mar 23, 2017 | 8.542 | 8.584 | 8.513 | 8.525 | 107,377 | -0.02(-0.21%) |
Mar 22, 2017 | 8.537 | 8.566 | 8.523 | 8.542 | 114,036 | +0.01(+0.07%) |
Mar 21, 2017 | 8.613 | 8.637 | 8.537 | 8.537 | 152,194 | -0.08(-0.89%) |
Mar 20, 2017 | 8.590 | 8.625 | 8.589 | 8.613 | 73,633 | +0.03(+0.34%) |
Mar 17, 2017 | 8.501 | 8.613 | 8.501 | 8.584 | 191,145 | +0.08(+0.90%) |
Mar 16, 2017 | 8.525 | 8.531 | 8.489 | 8.507 | 126,618 | -0.01(-0.14%) |
Mar 15, 2017 | 8.513 | 8.531 | 8.466 | 8.519 | 182,378 | -0.01(-0.14%) |
Mar 14, 2017 | 8.477 | 8.531 | 8.448 | 8.531 | 128,721 | +0.05(+0.63%) |
Mar 13, 2017 | 8.448 | 8.489 | 8.448 | 8.477 | 108,183 | +0.01(+0.13%) |
Mar 10, 2017 | 8.408 | 8.467 | 8.385 | 8.467 | 140,916 | +0.10(+1.20%) |
Mar 09, 2017 | 8.455 | 8.461 | 8.355 | 8.367 | 227,913 | -0.09(-1.11%) |
Mar 08, 2017 | 8.496 | 8.496 | 8.455 | 8.461 | 138,815 | -0.05(-0.55%) |
Mar 07, 2017 | 8.455 | 8.520 | 8.449 | 8.508 | 175,737 | +0.02(+0.21%) |
Mar 06, 2017 | 8.525 | 8.525 | 8.443 | 8.490 | 124,404 | -0.04(-0.48%) |
Mar 03, 2017 | 8.502 | 8.531 | 8.473 | 8.531 | 113,802 | +0.03(+0.35%) |
Mar 02, 2017 | 8.525 | 8.531 | 8.490 | 8.502 | 77,604 | -0.03(-0.34%) |