Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.351 | 8.483 | 8.351 | 8.483 | 362 | +0.63(+8.09%) |
May 30, 2017 | 8.476 | 8.476 | 7.849 | 7.849 | 4,311 | -0.59(-6.99%) |
May 26, 2017 | 8.513 | 8.513 | 8.438 | 8.438 | 1,444 | -0.11(-1.31%) |
May 25, 2017 | 8.595 | 8.595 | 8.550 | 8.550 | 7,974 | -0.22(-2.55%) |
May 19, 2017 | 8.774 | 8.774 | 8.774 | 0 | -0.11(-1.26%) | |
May 17, 2017 | 8.887 | 8.887 | 8.887 | 0 | -0.07(-0.83%) | |
May 16, 2017 | 8.954 | 8.999 | 8.943 | 8.961 | 6,840 | +0.01(+0.08%) |
May 15, 2017 | 8.954 | 8.954 | 8.954 | 8.954 | 428 | +0.10(+1.18%) |
May 12, 2017 | 8.849 | 8.849 | 8.849 | 8.849 | 558 | -0.03(-0.31%) |
May 11, 2017 | 8.877 | 8.877 | 8.877 | 8.877 | 907 | -0.15(-1.63%) |
May 10, 2017 | 9.024 | 9.024 | 9.024 | 9.024 | 1,406 | +0.17(+1.88%) |
May 08, 2017 | 8.857 | 8.857 | 8.857 | 42 | -0.04(-0.49%) | |
May 05, 2017 | 9.036 | 9.036 | 8.900 | 8.900 | 448 | -0.13(-1.49%) |
May 02, 2017 | 9.035 | 9.035 | 9.035 | 0 | +0.03(+0.28%) | |
May 01, 2017 | 9.010 | 9.010 | 9.010 | 9.010 | 158 | +0.24(+2.68%) |
Apr 28, 2017 | 8.639 | 8.774 | 8.639 | 8.774 | 6,611 | +0.13(+1.53%) |
Apr 25, 2017 | 8.642 | 8.642 | 8.642 | 113 | +0.13(+1.52%) | |
Apr 21, 2017 | 8.513 | 8.513 | 8.513 | 32 | +0.15(+1.82%) | |
Apr 20, 2017 | 8.361 | 8.361 | 8.361 | 8.361 | 990 | -0.13(-1.52%) |
Apr 19, 2017 | 8.456 | 8.498 | 8.398 | 8.490 | 1,987 | +0.01(+0.10%) |
Apr 18, 2017 | 8.488 | 8.488 | 8.482 | 8.482 | 967 | -0.01(-0.11%) |
Apr 17, 2017 | 8.498 | 8.498 | 8.469 | 8.491 | 1,935 | -0.01(-0.09%) |
Apr 13, 2017 | 8.621 | 8.621 | 8.498 | 8.498 | 645 | -0.13(-1.46%) |
Apr 12, 2017 | 8.631 | 8.631 | 8.624 | 8.624 | 644 | -0.26(-2.92%) |
Apr 11, 2017 | 8.735 | 8.883 | 8.735 | 8.883 | 1,431 | +0.11(+1.27%) |
Apr 10, 2017 | 8.772 | 8.772 | 8.772 | 8.772 | 1,807 | +0.16(+1.80%) |
Apr 07, 2017 | 8.513 | 8.665 | 8.513 | 8.617 | 852 | +0.03(+0.34%) |
Apr 06, 2017 | 8.698 | 8.735 | 8.513 | 8.587 | 8,151 | -0.17(-1.91%) |
Apr 05, 2017 | 8.705 | 8.765 | 8.705 | 8.754 | 36,898 | -0.09(-1.04%) |
Apr 03, 2017 | 8.846 | 8.846 | 8.846 | 86 | +0.00(+0.00%) | |
Mar 30, 2017 | 8.846 | 8.846 | 8.846 | 54 | +0.24(+2.84%) | |
Mar 28, 2017 | 8.602 | 8.602 | 8.602 | 0 | +0.01(+0.17%) | |
Mar 27, 2017 | 8.587 | 8.587 | 8.587 | 8.587 | 402 | +0.00(+0.00%) |
Mar 22, 2017 | 8.587 | 8.587 | 8.587 | 0 | +0.07(+0.87%) | |
Mar 17, 2017 | 8.513 | 8.513 | 8.513 | 0 | +0.09(+1.05%) | |
Mar 16, 2017 | 8.424 | 8.424 | 8.424 | 8.424 | 135 | -0.24(-2.74%) |
Mar 15, 2017 | 8.394 | 8.661 | 8.217 | 8.661 | 5,598 | +0.27(+3.17%) |
Mar 14, 2017 | 8.394 | 8.394 | 8.394 | 8.394 | 222 | -0.04(-0.53%) |
Mar 13, 2017 | 8.461 | 8.569 | 8.439 | 8.439 | 5,133 | -0.17(-1.98%) |
Mar 10, 2017 | 9.290 | 9.290 | 8.594 | 8.609 | 1,155 | +0.09(+1.04%) |
Mar 09, 2017 | 8.513 | 8.520 | 8.439 | 8.520 | 462 | +0.08(+0.96%) |
Mar 08, 2017 | 8.439 | 8.439 | 8.439 | 8.439 | 290 | -0.56(-6.25%) |
Mar 07, 2017 | 9.187 | 9.216 | 8.994 | 9.002 | 2,431 | -0.19(-2.01%) |
Mar 06, 2017 | 9.187 | 9.187 | 9.187 | 9.187 | 136 | -0.10(-1.12%) |
Mar 03, 2017 | 9.276 | 9.290 | 9.276 | 9.290 | 724 | +0.04(+0.40%) |