Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.640 | 8.650 | 8.620 | 8.630 | 121,511 | +0.01(+0.12%) |
May 30, 2017 | 8.650 | 8.670 | 8.620 | 8.620 | 209,032 | -0.04(-0.46%) |
May 26, 2017 | 8.640 | 8.670 | 8.627 | 8.660 | 138,805 | +0.02(+0.23%) |
May 25, 2017 | 8.640 | 8.658 | 8.610 | 8.640 | 124,617 | +0.00(+0.00%) |
May 24, 2017 | 8.620 | 8.660 | 8.600 | 8.640 | 108,890 | +0.02(+0.23%) |
May 23, 2017 | 8.570 | 8.620 | 8.560 | 8.620 | 97,021 | +0.05(+0.58%) |
May 22, 2017 | 8.570 | 8.580 | 8.550 | 8.570 | 116,460 | +0.00(+0.00%) |
May 19, 2017 | 8.540 | 8.570 | 8.540 | 8.570 | 83,082 | +0.05(+0.59%) |
May 18, 2017 | 8.490 | 8.540 | 8.470 | 8.520 | 142,066 | +0.01(+0.12%) |
May 17, 2017 | 8.620 | 8.620 | 8.480 | 8.510 | 326,388 | -0.12(-1.39%) |
May 16, 2017 | 8.640 | 8.660 | 8.630 | 8.630 | 148,995 | -0.10(-1.15%) |
May 15, 2017 | 8.630 | 8.740 | 8.630 | 8.730 | 320,172 | +0.08(+0.92%) |
May 12, 2017 | 8.650 | 8.660 | 8.620 | 8.650 | 117,753 | +0.00(+0.00%) |
May 11, 2017 | 8.650 | 8.670 | 8.610 | 8.650 | 154,181 | +0.03(+0.35%) |
May 10, 2017 | 8.620 | 8.680 | 8.620 | 8.620 | 102,094 | -0.03(-0.35%) |
May 09, 2017 | 8.640 | 8.650 | 8.630 | 8.650 | 87,927 | +0.02(+0.23%) |
May 08, 2017 | 8.650 | 8.660 | 8.630 | 8.630 | 111,504 | -0.02(-0.23%) |
May 05, 2017 | 8.610 | 8.650 | 8.610 | 8.650 | 63,244 | +0.05(+0.58%) |
May 04, 2017 | 8.650 | 8.650 | 8.580 | 8.600 | 163,215 | -0.05(-0.58%) |
May 03, 2017 | 8.620 | 8.650 | 8.620 | 8.650 | 165,942 | +0.05(+0.58%) |
May 02, 2017 | 8.620 | 8.640 | 8.600 | 8.600 | 156,886 | -0.02(-0.23%) |
May 01, 2017 | 8.630 | 8.640 | 8.600 | 8.620 | 223,206 | -0.02(-0.23%) |
Apr 28, 2017 | 8.550 | 8.640 | 8.540 | 8.640 | 270,352 | +0.12(+1.41%) |
Apr 27, 2017 | 8.560 | 8.580 | 8.520 | 8.520 | 181,664 | -0.03(-0.35%) |
Apr 26, 2017 | 8.520 | 8.560 | 8.520 | 8.550 | 153,019 | +0.03(+0.35%) |
Apr 25, 2017 | 8.540 | 8.560 | 8.520 | 8.520 | 133,782 | -0.03(-0.35%) |
Apr 24, 2017 | 8.510 | 8.550 | 8.500 | 8.550 | 150,216 | +0.08(+0.94%) |
Apr 21, 2017 | 8.470 | 8.510 | 8.460 | 8.470 | 115,123 | -0.01(-0.12%) |
Apr 20, 2017 | 8.450 | 8.490 | 8.450 | 8.480 | 84,102 | +0.03(+0.36%) |
Apr 19, 2017 | 8.500 | 8.500 | 8.450 | 8.450 | 130,420 | -0.05(-0.59%) |
Apr 18, 2017 | 8.480 | 8.500 | 8.450 | 8.500 | 104,810 | +0.01(+0.12%) |
Apr 17, 2017 | 8.500 | 8.500 | 8.470 | 8.490 | 98,316 | +0.01(+0.12%) |
Apr 13, 2017 | 8.480 | 8.490 | 8.460 | 8.480 | 111,289 | -0.04(-0.47%) |
Apr 12, 2017 | 8.520 | 8.550 | 8.520 | 8.520 | 132,385 | +0.01(+0.12%) |
Apr 11, 2017 | 8.530 | 8.550 | 8.510 | 8.510 | 232,671 | -0.03(-0.35%) |
Apr 10, 2017 | 8.490 | 8.560 | 8.475 | 8.540 | 174,348 | +0.06(+0.71%) |
Apr 07, 2017 | 8.460 | 8.490 | 8.450 | 8.480 | 175,706 | +0.02(+0.24%) |
Apr 06, 2017 | 8.450 | 8.460 | 8.430 | 8.460 | 134,562 | +0.02(+0.24%) |
Apr 05, 2017 | 8.420 | 8.470 | 8.420 | 8.440 | 131,491 | +0.03(+0.36%) |
Apr 04, 2017 | 8.400 | 8.450 | 8.390 | 8.410 | 268,195 | -0.02(-0.24%) |
Apr 03, 2017 | 8.440 | 8.452 | 8.400 | 8.430 | 288,595 | +0.03(+0.36%) |
Mar 31, 2017 | 8.420 | 8.455 | 8.400 | 8.400 | 233,089 | -0.01(-0.12%) |
Mar 30, 2017 | 8.410 | 8.450 | 8.410 | 8.410 | 149,693 | +0.01(+0.12%) |
Mar 29, 2017 | 8.400 | 8.430 | 8.390 | 8.400 | 161,452 | +0.02(+0.24%) |
Mar 28, 2017 | 8.360 | 8.430 | 8.360 | 8.380 | 204,986 | +0.03(+0.36%) |
Mar 27, 2017 | 8.330 | 8.360 | 8.325 | 8.350 | 102,151 | -0.04(-0.48%) |
Mar 24, 2017 | 8.370 | 8.390 | 8.360 | 8.390 | 84,291 | +0.04(+0.48%) |
Mar 23, 2017 | 8.330 | 8.350 | 8.320 | 8.350 | 128,901 | +0.03(+0.36%) |
Mar 22, 2017 | 8.280 | 8.350 | 8.270 | 8.320 | 187,459 | +0.03(+0.36%) |
Mar 21, 2017 | 8.370 | 8.380 | 8.290 | 8.290 | 277,878 | -0.08(-0.96%) |
Mar 20, 2017 | 8.340 | 8.370 | 8.290 | 8.370 | 276,633 | +0.04(+0.48%) |
Mar 17, 2017 | 8.290 | 8.330 | 8.280 | 8.330 | 155,770 | +0.05(+0.60%) |
Mar 16, 2017 | 8.330 | 8.330 | 8.230 | 8.280 | 342,243 | -0.02(-0.24%) |
Mar 15, 2017 | 8.220 | 8.320 | 8.180 | 8.300 | 382,348 | +0.06(+0.73%) |
Mar 14, 2017 | 8.250 | 8.250 | 8.179 | 8.240 | 289,605 | -0.02(-0.24%) |
Mar 13, 2017 | 8.350 | 8.350 | 8.240 | 8.260 | 308,235 | -0.10(-1.20%) |
Mar 10, 2017 | 8.410 | 8.410 | 8.340 | 8.360 | 395,540 | -0.03(-0.36%) |
Mar 09, 2017 | 8.450 | 8.455 | 8.320 | 8.390 | 570,091 | -0.08(-0.94%) |
Mar 08, 2017 | 8.430 | 8.490 | 8.420 | 8.470 | 418,390 | +0.02(+0.24%) |
Mar 07, 2017 | 8.560 | 8.560 | 8.417 | 8.450 | 528,113 | -0.09(-1.05%) |
Mar 06, 2017 | 8.580 | 8.580 | 8.520 | 8.540 | 224,132 | -0.01(-0.12%) |
Mar 03, 2017 | 8.550 | 8.580 | 8.500 | 8.550 | 438,765 | +0.02(+0.23%) |
Mar 02, 2017 | 8.620 | 8.630 | 8.530 | 8.530 | 597,375 | -0.13(-1.50%) |