Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.754 | 8.789 | 8.717 | 8.718 | 10,120 | -0.06(-0.69%) |
May 30, 2017 | 8.785 | 8.876 | 8.748 | 8.779 | 19,126 | -0.01(-0.14%) |
May 26, 2017 | 8.809 | 8.894 | 8.773 | 8.791 | 37,286 | +0.02(+0.21%) |
May 25, 2017 | 8.883 | 8.949 | 8.773 | 8.773 | 12,834 | -0.10(-1.07%) |
May 24, 2017 | 8.791 | 8.882 | 8.748 | 8.868 | 19,116 | +0.06(+0.73%) |
May 23, 2017 | 8.742 | 8.806 | 8.724 | 8.803 | 8,541 | +0.03(+0.35%) |
May 22, 2017 | 9.104 | 9.104 | 8.718 | 8.773 | 35,815 | -0.38(-4.15%) |
May 19, 2017 | 8.748 | 9.169 | 8.748 | 9.152 | 5,412 | +0.36(+4.11%) |
May 18, 2017 | 8.981 | 8.981 | 8.736 | 8.791 | 20,104 | -0.20(-2.18%) |
May 17, 2017 | 8.981 | 9.136 | 8.981 | 8.987 | 5,598 | -0.07(-0.74%) |
May 16, 2017 | 8.969 | 9.061 | 8.914 | 9.055 | 11,058 | +0.17(+1.86%) |
May 15, 2017 | 9.061 | 9.061 | 8.877 | 8.889 | 23,230 | -0.12(-1.36%) |
May 12, 2017 | 9.196 | 9.196 | 8.889 | 9.012 | 43,352 | -0.01(-0.07%) |
May 11, 2017 | 8.828 | 9.018 | 8.675 | 9.018 | 22,517 | +0.20(+2.22%) |
May 10, 2017 | 8.668 | 8.828 | 8.662 | 8.822 | 21,243 | -0.04(-0.42%) |
May 09, 2017 | 8.650 | 8.883 | 8.650 | 8.858 | 26,577 | +0.17(+1.90%) |
May 08, 2017 | 8.625 | 8.699 | 8.625 | 8.693 | 4,126 | +0.06(+0.71%) |
May 05, 2017 | 8.668 | 8.733 | 8.632 | 8.632 | 19,794 | -0.11(-1.26%) |
May 04, 2017 | 8.705 | 8.766 | 8.656 | 8.742 | 11,956 | +0.02(+0.21%) |
May 03, 2017 | 8.717 | 8.849 | 8.705 | 8.724 | 13,441 | -0.07(-0.80%) |
May 02, 2017 | 8.742 | 8.889 | 8.708 | 8.794 | 27,906 | -0.14(-1.61%) |
May 01, 2017 | 8.742 | 8.950 | 8.742 | 8.938 | 31,782 | +0.19(+2.17%) |
Apr 28, 2017 | 8.816 | 8.816 | 8.745 | 8.748 | 11,666 | -0.09(-0.97%) |
Apr 27, 2017 | 8.797 | 8.847 | 8.766 | 8.834 | 11,625 | +0.00(+0.00%) |
Apr 26, 2017 | 8.797 | 8.838 | 8.773 | 8.834 | 18,776 | +0.17(+1.94%) |
Apr 25, 2017 | 8.584 | 8.707 | 8.578 | 8.666 | 11,689 | -0.04(-0.51%) |
Apr 24, 2017 | 8.602 | 8.710 | 8.572 | 8.710 | 20,901 | +0.08(+0.95%) |
Apr 21, 2017 | 8.560 | 8.631 | 8.560 | 8.629 | 6,227 | +0.05(+0.59%) |
Apr 20, 2017 | 8.567 | 8.647 | 8.554 | 8.578 | 27,984 | +0.03(+0.35%) |
Apr 19, 2017 | 8.566 | 8.596 | 8.530 | 8.548 | 11,378 | -0.01(-0.07%) |
Apr 18, 2017 | 8.548 | 8.584 | 8.518 | 8.554 | 17,591 | +0.01(+0.14%) |
Apr 17, 2017 | 8.554 | 8.572 | 8.542 | 8.542 | 12,349 | -0.05(-0.56%) |
Apr 13, 2017 | 8.542 | 8.590 | 8.542 | 8.590 | 20,694 | +0.05(+0.56%) |
Apr 12, 2017 | 8.524 | 8.582 | 8.524 | 8.542 | 18,982 | -0.02(-0.28%) |
Apr 11, 2017 | 8.620 | 8.620 | 8.534 | 8.566 | 4,834 | -0.02(-0.21%) |
Apr 10, 2017 | 8.512 | 8.584 | 8.494 | 8.584 | 12,250 | +0.05(+0.53%) |
Apr 07, 2017 | 8.499 | 8.560 | 8.499 | 8.539 | 12,032 | +0.01(+0.08%) |
Apr 06, 2017 | 8.482 | 8.602 | 8.466 | 8.532 | 10,876 | +0.04(+0.52%) |
Apr 05, 2017 | 8.440 | 8.506 | 8.440 | 8.488 | 21,203 | +0.05(+0.64%) |
Apr 04, 2017 | 8.428 | 8.475 | 8.421 | 8.434 | 10,930 | -0.01(-0.07%) |
Apr 03, 2017 | 8.470 | 8.476 | 8.422 | 8.440 | 21,376 | -0.04(-0.50%) |
Mar 31, 2017 | 8.488 | 8.494 | 8.430 | 8.482 | 23,901 | +0.00(+0.00%) |
Mar 30, 2017 | 8.452 | 8.489 | 8.434 | 8.482 | 14,125 | +0.01(+0.08%) |
Mar 29, 2017 | 8.470 | 8.499 | 8.463 | 8.475 | 22,082 | +0.01(+0.13%) |
Mar 28, 2017 | 8.476 | 8.505 | 8.446 | 8.464 | 43,015 | -0.01(-0.14%) |
Mar 27, 2017 | 8.458 | 8.548 | 8.452 | 8.476 | 26,122 | -0.07(-0.77%) |
Mar 24, 2017 | 8.542 | 8.584 | 8.523 | 8.542 | 12,067 | +0.01(+0.12%) |
Mar 23, 2017 | 8.512 | 8.542 | 8.464 | 8.532 | 27,149 | +0.07(+0.88%) |
Mar 22, 2017 | 8.464 | 8.470 | 8.452 | 8.458 | 5,577 | -0.01(-0.07%) |
Mar 21, 2017 | 8.452 | 8.490 | 8.452 | 8.464 | 6,491 | +0.01(+0.07%) |
Mar 20, 2017 | 8.476 | 8.486 | 8.452 | 8.458 | 5,565 | -0.01(-0.14%) |
Mar 17, 2017 | 8.482 | 8.535 | 8.470 | 8.470 | 7,384 | -0.07(-0.84%) |
Mar 16, 2017 | 8.518 | 8.542 | 8.518 | 8.542 | 3,821 | +0.04(+0.41%) |
Mar 15, 2017 | 8.464 | 8.542 | 8.464 | 8.507 | 14,196 | +0.01(+0.15%) |
Mar 14, 2017 | 8.572 | 8.572 | 8.494 | 8.494 | 7,108 | -0.14(-1.60%) |
Mar 13, 2017 | 8.560 | 8.716 | 8.499 | 8.632 | 22,593 | +0.12(+1.41%) |
Mar 10, 2017 | 8.524 | 8.722 | 8.440 | 8.512 | 32,279 | -0.05(-0.63%) |
Mar 09, 2017 | 8.572 | 8.572 | 8.440 | 8.566 | 26,860 | -0.01(-0.07%) |
Mar 08, 2017 | 8.542 | 8.572 | 8.483 | 8.572 | 19,035 | +0.05(+0.64%) |
Mar 07, 2017 | 8.500 | 8.542 | 8.476 | 8.518 | 20,076 | -0.01(-0.14%) |
Mar 06, 2017 | 8.494 | 8.566 | 8.452 | 8.530 | 16,831 | +0.07(+0.78%) |
Mar 03, 2017 | 8.559 | 8.559 | 8.458 | 8.464 | 11,511 | +0.00(+0.00%) |
Mar 02, 2017 | 8.542 | 8.564 | 8.440 | 8.464 | 16,893 | +0.02(+0.28%) |