Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.720 | 8.736 | 8.696 | 8.726 | 104,227 | +0.02(+0.19%) |
May 30, 2017 | 8.726 | 8.736 | 8.704 | 8.710 | 81,915 | -0.02(-0.25%) |
May 26, 2017 | 8.715 | 8.734 | 8.715 | 8.731 | 246,652 | +0.02(+0.19%) |
May 25, 2017 | 8.710 | 8.726 | 8.666 | 8.715 | 164,760 | +0.01(+0.06%) |
May 24, 2017 | 8.731 | 8.731 | 8.699 | 8.710 | 254,043 | -0.02(-0.25%) |
May 23, 2017 | 8.688 | 8.731 | 8.666 | 8.731 | 106,401 | +0.08(+0.89%) |
May 22, 2017 | 8.580 | 8.654 | 8.569 | 8.654 | 184,652 | +0.09(+1.06%) |
May 19, 2017 | 8.633 | 8.633 | 8.526 | 8.563 | 140,490 | -0.04(-0.50%) |
May 18, 2017 | 8.574 | 8.617 | 8.526 | 8.606 | 185,118 | +0.03(+0.31%) |
May 17, 2017 | 8.553 | 8.617 | 8.553 | 8.580 | 201,057 | +0.00(+0.00%) |
May 16, 2017 | 8.585 | 8.601 | 8.563 | 8.580 | 137,497 | +0.00(+0.00%) |
May 15, 2017 | 8.590 | 8.638 | 8.574 | 8.580 | 136,776 | -0.01(-0.06%) |
May 12, 2017 | 8.580 | 8.596 | 8.553 | 8.585 | 155,469 | +0.01(+0.06%) |
May 11, 2017 | 8.585 | 8.633 | 8.569 | 8.580 | 166,227 | -0.01(-0.06%) |
May 10, 2017 | 8.622 | 8.628 | 8.585 | 8.585 | 120,319 | -0.04(-0.43%) |
May 09, 2017 | 8.606 | 8.628 | 8.601 | 8.622 | 109,610 | +0.03(+0.31%) |
May 08, 2017 | 8.628 | 8.638 | 8.596 | 8.596 | 115,130 | -0.03(-0.37%) |
May 05, 2017 | 8.628 | 8.638 | 8.596 | 8.628 | 137,433 | +0.02(+0.19%) |
May 04, 2017 | 8.670 | 8.676 | 8.585 | 8.612 | 165,316 | -0.05(-0.62%) |
May 03, 2017 | 8.686 | 8.686 | 8.644 | 8.665 | 129,383 | -0.01(-0.12%) |
May 02, 2017 | 8.660 | 8.676 | 8.654 | 8.676 | 156,771 | +0.03(+0.31%) |
May 01, 2017 | 8.665 | 8.670 | 8.644 | 8.649 | 210,429 | -0.02(-0.19%) |
Apr 28, 2017 | 8.660 | 8.665 | 8.633 | 8.665 | 141,797 | +0.02(+0.19%) |
Apr 27, 2017 | 8.649 | 8.660 | 8.646 | 8.649 | 112,111 | -0.01(-0.06%) |
Apr 26, 2017 | 8.654 | 8.676 | 8.633 | 8.654 | 192,552 | +0.01(+0.12%) |
Apr 25, 2017 | 8.638 | 8.676 | 8.612 | 8.644 | 326,682 | +0.04(+0.45%) |
Apr 24, 2017 | 8.605 | 8.610 | 8.595 | 8.605 | 102,760 | +0.01(+0.06%) |
Apr 21, 2017 | 8.594 | 8.605 | 8.581 | 8.600 | 188,036 | +0.01(+0.06%) |
Apr 20, 2017 | 8.584 | 8.594 | 8.573 | 8.594 | 136,779 | +0.02(+0.25%) |
Apr 19, 2017 | 8.546 | 8.594 | 8.541 | 8.573 | 183,535 | +0.02(+0.19%) |
Apr 18, 2017 | 8.477 | 8.562 | 8.477 | 8.557 | 162,314 | +0.03(+0.31%) |
Apr 17, 2017 | 8.573 | 8.573 | 8.504 | 8.531 | 120,319 | -0.04(-0.50%) |
Apr 13, 2017 | 8.573 | 8.600 | 8.557 | 8.573 | 143,521 | +0.01(+0.06%) |
Apr 12, 2017 | 8.504 | 8.573 | 8.499 | 8.568 | 358,853 | +0.05(+0.62%) |
Apr 11, 2017 | 8.499 | 8.525 | 8.472 | 8.515 | 101,124 | +0.02(+0.19%) |
Apr 10, 2017 | 8.477 | 8.509 | 8.456 | 8.499 | 103,351 | +0.03(+0.38%) |
Apr 07, 2017 | 8.435 | 8.467 | 8.408 | 8.467 | 109,016 | +0.02(+0.25%) |
Apr 06, 2017 | 8.483 | 8.504 | 8.419 | 8.446 | 130,410 | -0.03(-0.38%) |
Apr 05, 2017 | 8.493 | 8.515 | 8.446 | 8.477 | 79,041 | +0.01(+0.06%) |
Apr 04, 2017 | 8.398 | 8.499 | 8.387 | 8.472 | 132,037 | +0.01(+0.13%) |
Apr 03, 2017 | 8.493 | 8.493 | 8.424 | 8.461 | 169,959 | -0.05(-0.56%) |
Mar 31, 2017 | 8.456 | 8.515 | 8.419 | 8.509 | 198,012 | +0.07(+0.88%) |
Mar 30, 2017 | 8.461 | 8.477 | 8.419 | 8.435 | 340,531 | -0.02(-0.19%) |
Mar 29, 2017 | 8.499 | 8.515 | 8.382 | 8.451 | 161,975 | -0.02(-0.25%) |
Mar 28, 2017 | 8.472 | 8.515 | 8.461 | 8.472 | 129,443 | +0.01(+0.06%) |
Mar 27, 2017 | 8.446 | 8.477 | 8.438 | 8.467 | 87,853 | -0.01(-0.06%) |
Mar 24, 2017 | 8.451 | 8.488 | 8.430 | 8.472 | 109,568 | +0.03(+0.38%) |
Mar 23, 2017 | 8.435 | 8.456 | 8.414 | 8.440 | 158,002 | +0.01(+0.06%) |
Mar 22, 2017 | 8.292 | 8.472 | 8.265 | 8.435 | 166,602 | +0.14(+1.66%) |
Mar 21, 2017 | 8.430 | 8.451 | 8.270 | 8.297 | 245,873 | -0.10(-1.19%) |
Mar 20, 2017 | 8.476 | 8.476 | 8.370 | 8.396 | 183,071 | -0.07(-0.87%) |
Mar 17, 2017 | 8.407 | 8.476 | 8.396 | 8.470 | 92,483 | +0.08(+0.94%) |
Mar 16, 2017 | 8.381 | 8.449 | 8.376 | 8.391 | 148,685 | +0.03(+0.32%) |
Mar 15, 2017 | 8.354 | 8.381 | 8.317 | 8.365 | 204,655 | +0.02(+0.19%) |
Mar 14, 2017 | 8.333 | 8.349 | 8.291 | 8.349 | 102,551 | +0.00(+0.00%) |
Mar 13, 2017 | 8.375 | 8.412 | 8.280 | 8.349 | 248,881 | -0.01(-0.13%) |
Mar 10, 2017 | 8.286 | 8.365 | 8.275 | 8.359 | 501,315 | +0.11(+1.34%) |
Mar 09, 2017 | 8.391 | 8.391 | 8.198 | 8.249 | 411,260 | -0.11(-1.33%) |
Mar 08, 2017 | 8.449 | 8.502 | 8.328 | 8.359 | 606,131 | -0.09(-1.12%) |
Mar 07, 2017 | 8.465 | 8.465 | 8.412 | 8.454 | 220,380 | -0.02(-0.25%) |
Mar 06, 2017 | 8.476 | 8.502 | 8.444 | 8.476 | 188,664 | +0.01(+0.06%) |
Mar 03, 2017 | 8.460 | 8.507 | 8.460 | 8.470 | 217,999 | +0.02(+0.19%) |
Mar 02, 2017 | 8.454 | 8.502 | 8.428 | 8.454 | 202,516 | +0.01(+0.06%) |