Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.550 | 8.650 | 8.500 | 8.600 | 139,172 | +0.05(+0.58%) |
May 30, 2017 | 8.500 | 8.750 | 8.500 | 8.550 | 91,249 | +0.00(+0.00%) |
May 26, 2017 | 8.500 | 8.700 | 8.450 | 8.550 | 95,175 | +0.05(+0.59%) |
May 25, 2017 | 8.500 | 8.800 | 8.500 | 8.500 | 112,824 | -0.05(-0.58%) |
May 24, 2017 | 8.650 | 8.800 | 8.500 | 8.550 | 97,198 | -0.05(-0.58%) |
May 23, 2017 | 8.550 | 8.650 | 8.500 | 8.600 | 118,512 | +0.10(+1.18%) |
May 22, 2017 | 8.550 | 8.625 | 8.500 | 8.500 | 73,315 | -0.05(-0.58%) |
May 19, 2017 | 8.550 | 8.850 | 8.500 | 8.550 | 172,854 | -0.05(-0.58%) |
May 18, 2017 | 8.600 | 8.750 | 8.400 | 8.600 | 148,940 | +0.05(+0.58%) |
May 17, 2017 | 8.850 | 8.850 | 8.525 | 8.550 | 203,680 | -0.40(-4.47%) |
May 16, 2017 | 9.200 | 9.200 | 8.950 | 8.950 | 177,709 | -0.20(-2.19%) |
May 15, 2017 | 9.150 | 9.200 | 9.025 | 9.150 | 86,824 | +0.15(+1.67%) |
May 12, 2017 | 9.150 | 9.200 | 8.925 | 9.000 | 111,384 | -0.10(-1.10%) |
May 11, 2017 | 8.950 | 9.150 | 8.825 | 9.100 | 174,349 | +0.05(+0.55%) |
May 10, 2017 | 9.150 | 9.275 | 8.925 | 9.050 | 129,021 | -0.10(-1.09%) |
May 09, 2017 | 8.850 | 9.200 | 8.800 | 9.150 | 211,978 | +0.25(+2.81%) |
May 08, 2017 | 8.800 | 8.950 | 8.700 | 8.900 | 164,316 | +0.00(+0.00%) |
May 05, 2017 | 8.800 | 9.125 | 8.800 | 8.900 | 205,011 | +0.10(+1.14%) |
May 04, 2017 | 8.700 | 8.950 | 8.300 | 8.800 | 573,581 | +0.25(+2.92%) |
May 03, 2017 | 8.500 | 8.650 | 8.300 | 8.550 | 284,235 | +0.00(+0.00%) |
May 02, 2017 | 8.450 | 8.650 | 8.405 | 8.550 | 114,861 | +0.05(+0.59%) |
May 01, 2017 | 8.350 | 8.600 | 8.100 | 8.500 | 213,931 | +0.25(+3.03%) |
Apr 28, 2017 | 8.400 | 8.500 | 8.100 | 8.250 | 304,046 | -0.20(-2.37%) |
Apr 27, 2017 | 8.400 | 8.500 | 8.300 | 8.450 | 109,689 | +0.05(+0.60%) |
Apr 26, 2017 | 8.450 | 8.550 | 8.300 | 8.400 | 162,801 | +0.00(+0.00%) |
Apr 25, 2017 | 8.300 | 8.450 | 8.250 | 8.400 | 177,952 | +0.20(+2.44%) |
Apr 24, 2017 | 8.000 | 8.250 | 7.850 | 8.200 | 220,670 | +0.25(+3.14%) |
Apr 21, 2017 | 7.900 | 8.000 | 7.800 | 7.950 | 146,028 | +0.00(+0.00%) |
Apr 20, 2017 | 7.800 | 8.000 | 7.700 | 7.950 | 143,058 | +0.20(+2.58%) |
Apr 19, 2017 | 7.750 | 7.850 | 7.693 | 7.750 | 101,247 | +0.10(+1.31%) |
Apr 18, 2017 | 7.600 | 7.700 | 7.550 | 7.650 | 77,824 | +0.00(+0.00%) |
Apr 17, 2017 | 7.500 | 7.700 | 7.450 | 7.650 | 147,071 | +0.00(+0.00%) |
Apr 13, 2017 | 7.500 | 7.800 | 7.450 | 7.650 | 160,364 | +0.15(+2.00%) |
Apr 12, 2017 | 7.600 | 7.700 | 7.500 | 7.500 | 145,343 | -0.15(-1.96%) |
Apr 11, 2017 | 7.500 | 7.750 | 7.500 | 7.650 | 93,073 | +0.10(+1.32%) |
Apr 10, 2017 | 7.850 | 8.000 | 7.550 | 7.550 | 390,262 | -0.35(-4.43%) |
Apr 07, 2017 | 7.900 | 8.000 | 7.650 | 7.900 | 263,108 | -0.05(-0.63%) |
Apr 06, 2017 | 7.750 | 8.100 | 7.600 | 7.950 | 345,403 | +0.30(+3.92%) |
Apr 05, 2017 | 7.750 | 8.000 | 7.550 | 7.650 | 295,716 | -0.10(-1.29%) |
Apr 04, 2017 | 7.650 | 7.800 | 7.500 | 7.750 | 185,450 | +0.03(+0.32%) |
Apr 03, 2017 | 8.000 | 8.000 | 7.550 | 7.725 | 315,026 | -0.28(-3.44%) |
Mar 31, 2017 | 7.650 | 8.050 | 7.650 | 8.000 | 208,218 | +0.30(+3.90%) |
Mar 30, 2017 | 7.550 | 7.900 | 7.550 | 7.700 | 183,856 | +0.15(+1.99%) |
Mar 29, 2017 | 7.500 | 7.700 | 7.450 | 7.550 | 224,367 | +0.05(+0.67%) |
Mar 28, 2017 | 7.450 | 7.600 | 7.450 | 7.500 | 179,889 | -0.05(-0.66%) |
Mar 27, 2017 | 7.250 | 7.650 | 7.250 | 7.550 | 147,045 | +0.20(+2.72%) |
Mar 24, 2017 | 7.350 | 7.450 | 7.200 | 7.350 | 158,453 | +0.00(+0.00%) |
Mar 23, 2017 | 7.300 | 7.350 | 7.250 | 7.350 | 123,339 | +0.05(+0.68%) |
Mar 22, 2017 | 7.250 | 7.300 | 7.175 | 7.300 | 235,371 | +0.00(+0.00%) |
Mar 21, 2017 | 7.350 | 7.400 | 7.005 | 7.300 | 241,219 | -0.05(-0.68%) |
Mar 20, 2017 | 7.450 | 7.550 | 7.300 | 7.350 | 160,896 | -0.10(-1.34%) |
Mar 17, 2017 | 7.250 | 7.700 | 7.175 | 7.450 | 473,212 | +0.05(+0.68%) |
Mar 16, 2017 | 7.100 | 7.450 | 7.050 | 7.400 | 257,605 | +0.25(+3.50%) |
Mar 15, 2017 | 7.050 | 7.250 | 7.000 | 7.150 | 199,179 | +0.10(+1.42%) |
Mar 14, 2017 | 6.950 | 7.150 | 6.650 | 7.050 | 258,900 | +0.05(+0.71%) |
Mar 13, 2017 | 6.950 | 7.100 | 6.800 | 7.000 | 277,967 | +0.00(+0.00%) |
Mar 10, 2017 | 6.700 | 7.050 | 6.500 | 7.000 | 334,133 | +0.45(+6.87%) |
Mar 09, 2017 | 6.450 | 6.626 | 6.350 | 6.550 | 223,221 | +0.10(+1.55%) |
Mar 08, 2017 | 6.850 | 6.900 | 6.450 | 6.450 | 179,612 | -0.40(-5.84%) |
Mar 07, 2017 | 6.650 | 6.950 | 6.600 | 6.850 | 171,021 | +0.20(+3.01%) |
Mar 06, 2017 | 6.650 | 6.775 | 6.600 | 6.650 | 275,388 | -0.05(-0.75%) |
Mar 03, 2017 | 7.100 | 7.100 | 6.600 | 6.700 | 207,351 | -0.40(-5.63%) |
Mar 02, 2017 | 6.900 | 7.150 | 6.800 | 7.100 | 286,408 | +0.15(+2.16%) |