Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.620 | 9.640 | 9.460 | 9.510 | 53,022 | +0.12(+1.28%) |
May 30, 2017 | 9.390 | 9.436 | 9.303 | 9.390 | 159,259 | +0.13(+1.40%) |
May 26, 2017 | 9.380 | 9.380 | 9.100 | 9.260 | 58,618 | +0.03(+0.33%) |
May 25, 2017 | 9.280 | 9.390 | 9.180 | 9.230 | 60,874 | -0.12(-1.23%) |
May 24, 2017 | 9.238 | 9.360 | 9.238 | 9.345 | 24,819 | +0.11(+1.14%) |
May 23, 2017 | 9.230 | 9.277 | 9.200 | 9.240 | 38,013 | -0.08(-0.86%) |
May 22, 2017 | 9.270 | 9.326 | 9.268 | 9.320 | 35,141 | +0.09(+1.00%) |
May 19, 2017 | 9.170 | 9.254 | 9.160 | 9.227 | 28,907 | +0.03(+0.30%) |
May 18, 2017 | 9.140 | 9.232 | 9.110 | 9.200 | 18,428 | +0.03(+0.33%) |
May 17, 2017 | 9.230 | 9.260 | 9.170 | 9.170 | 111,238 | -0.19(-2.03%) |
May 16, 2017 | 9.340 | 9.380 | 9.320 | 9.360 | 41,905 | +0.08(+0.92%) |
May 15, 2017 | 9.290 | 9.340 | 9.250 | 9.275 | 37,895 | +0.33(+3.63%) |
May 12, 2017 | 8.920 | 8.960 | 8.900 | 8.950 | 27,683 | +0.07(+0.79%) |
May 11, 2017 | 8.860 | 8.880 | 8.710 | 8.880 | 63,090 | +0.34(+4.01%) |
May 10, 2017 | 8.390 | 8.560 | 8.390 | 8.537 | 25,267 | +0.18(+2.12%) |
May 09, 2017 | 8.430 | 8.445 | 8.340 | 8.360 | 28,349 | -0.15(-1.76%) |
May 08, 2017 | 8.484 | 8.530 | 8.460 | 8.510 | 58,939 | -0.06(-0.70%) |
May 05, 2017 | 8.530 | 8.570 | 8.510 | 8.570 | 36,826 | +0.17(+2.02%) |
May 04, 2017 | 8.390 | 8.440 | 8.360 | 8.400 | 42,305 | +0.00(+0.00%) |
May 03, 2017 | 8.430 | 8.454 | 8.390 | 8.400 | 547,196 | -0.16(-1.87%) |
May 02, 2017 | 8.560 | 8.560 | 8.500 | 8.560 | 62,252 | +0.08(+0.94%) |
May 01, 2017 | 8.600 | 8.600 | 8.480 | 8.480 | 53,822 | -0.12(-1.40%) |
Apr 28, 2017 | 8.640 | 8.640 | 8.590 | 8.600 | 26,882 | +0.10(+1.18%) |
Apr 27, 2017 | 8.505 | 8.510 | 8.463 | 8.500 | 38,441 | +0.05(+0.59%) |
Apr 26, 2017 | 8.490 | 8.540 | 8.450 | 8.450 | 37,469 | -0.06(-0.71%) |
Apr 25, 2017 | 8.490 | 8.550 | 8.480 | 8.510 | 66,272 | +0.01(+0.12%) |
Apr 24, 2017 | 8.530 | 8.530 | 8.470 | 8.500 | 313,427 | +0.20(+2.41%) |
Apr 21, 2017 | 8.240 | 8.300 | 8.230 | 8.300 | 28,049 | -0.06(-0.72%) |
Apr 20, 2017 | 8.340 | 8.460 | 8.340 | 8.360 | 41,614 | +0.04(+0.48%) |
Apr 19, 2017 | 8.310 | 8.380 | 8.310 | 8.320 | 34,974 | -0.06(-0.67%) |
Apr 18, 2017 | 8.350 | 8.380 | 8.310 | 8.376 | 88,758 | -0.22(-2.60%) |
Apr 17, 2017 | 8.450 | 8.620 | 8.450 | 8.600 | 19,893 | +0.13(+1.53%) |
Apr 13, 2017 | 8.520 | 8.540 | 8.460 | 8.470 | 115,977 | -0.09(-1.11%) |
Apr 12, 2017 | 8.495 | 8.590 | 8.490 | 8.565 | 40,704 | -0.04(-0.52%) |
Apr 11, 2017 | 8.580 | 8.610 | 8.510 | 8.610 | 54,315 | +0.11(+1.29%) |
Apr 10, 2017 | 8.442 | 8.500 | 8.410 | 8.500 | 21,537 | +0.06(+0.71%) |
Apr 07, 2017 | 8.430 | 8.450 | 8.400 | 8.440 | 25,245 | +0.07(+0.84%) |
Apr 06, 2017 | 8.410 | 8.410 | 8.348 | 8.370 | 239,139 | +0.04(+0.48%) |
Apr 05, 2017 | 8.400 | 8.422 | 8.330 | 8.330 | 29,030 | +0.03(+0.36%) |
Apr 04, 2017 | 8.180 | 8.300 | 8.140 | 8.300 | 18,193 | +0.07(+0.85%) |
Apr 03, 2017 | 8.220 | 8.262 | 8.160 | 8.230 | 38,827 | -0.07(-0.90%) |
Mar 31, 2017 | 8.305 | 8.340 | 8.282 | 8.305 | 52,124 | -0.13(-1.60%) |
Mar 30, 2017 | 8.420 | 8.480 | 8.390 | 8.440 | 26,829 | +0.27(+3.30%) |
Mar 29, 2017 | 8.105 | 8.170 | 8.090 | 8.170 | 72,656 | -0.04(-0.49%) |
Mar 28, 2017 | 8.259 | 8.260 | 8.170 | 8.210 | 37,660 | -0.05(-0.61%) |
Mar 27, 2017 | 8.256 | 8.260 | 8.190 | 8.260 | 43,572 | -0.02(-0.24%) |
Mar 24, 2017 | 8.280 | 8.373 | 8.220 | 8.280 | 20,146 | +0.02(+0.29%) |
Mar 23, 2017 | 8.240 | 8.300 | 8.220 | 8.256 | 45,857 | -0.05(-0.65%) |
Mar 22, 2017 | 8.330 | 8.350 | 8.250 | 8.310 | 93,956 | -0.14(-1.66%) |
Mar 21, 2017 | 8.752 | 8.760 | 8.450 | 8.450 | 74,591 | -0.21(-2.45%) |
Mar 20, 2017 | 8.730 | 8.760 | 8.650 | 8.662 | 43,927 | -0.08(-0.89%) |
Mar 17, 2017 | 8.710 | 8.750 | 8.710 | 8.740 | 16,169 | -0.00(-0.06%) |
Mar 16, 2017 | 8.750 | 8.760 | 8.700 | 8.745 | 38,040 | +0.13(+1.54%) |
Mar 15, 2017 | 8.478 | 8.660 | 8.478 | 8.613 | 24,030 | +0.17(+2.04%) |
Mar 14, 2017 | 8.460 | 8.530 | 8.425 | 8.440 | 31,252 | -0.17(-1.97%) |
Mar 13, 2017 | 8.530 | 8.620 | 8.530 | 8.610 | 29,121 | +0.14(+1.65%) |
Mar 10, 2017 | 8.420 | 8.485 | 8.420 | 8.470 | 39,554 | +0.17(+1.99%) |
Mar 09, 2017 | 8.250 | 8.318 | 8.210 | 8.305 | 36,188 | -0.04(-0.54%) |
Mar 08, 2017 | 8.340 | 8.440 | 8.334 | 8.350 | 58,513 | +0.09(+1.09%) |
Mar 07, 2017 | 8.250 | 8.320 | 8.250 | 8.260 | 75,966 | -0.06(-0.72%) |
Mar 06, 2017 | 8.380 | 8.400 | 8.260 | 8.320 | 142,784 | +0.06(+0.73%) |
Mar 03, 2017 | 8.240 | 8.260 | 8.180 | 8.260 | 28,859 | -0.06(-0.72%) |
Mar 02, 2017 | 8.300 | 8.350 | 8.270 | 8.320 | 79,703 | +0.00(+0.00%) |