Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.140 | 8.160 | 8.120 | 8.145 | 7,146 | +0.04(+0.56%) |
May 30, 2017 | 8.050 | 8.100 | 8.039 | 8.100 | 9,688 | +0.05(+0.62%) |
May 26, 2017 | 8.010 | 8.050 | 8.010 | 8.050 | 2,442 | +0.02(+0.25%) |
May 25, 2017 | 7.990 | 8.030 | 7.990 | 8.030 | 5,583 | +0.03(+0.37%) |
May 24, 2017 | 7.986 | 8.000 | 7.986 | 8.000 | 2,450 | +0.02(+0.25%) |
May 23, 2017 | 7.970 | 8.000 | 7.970 | 7.980 | 6,763 | -0.01(-0.13%) |
May 22, 2017 | 8.000 | 8.000 | 7.990 | 7.990 | 4,764 | -0.01(-0.12%) |
May 19, 2017 | 7.875 | 8.000 | 7.875 | 8.000 | 4,215 | +0.00(+0.00%) |
May 18, 2017 | 7.951 | 8.000 | 7.900 | 8.000 | 2,719 | +0.05(+0.63%) |
May 17, 2017 | 7.970 | 8.020 | 7.901 | 7.950 | 13,705 | -0.04(-0.50%) |
May 16, 2017 | 8.000 | 8.000 | 7.980 | 7.990 | 9,003 | +0.00(+0.00%) |
May 15, 2017 | 8.000 | 8.010 | 7.990 | 7.990 | 1,764 | -0.01(-0.12%) |
May 12, 2017 | 7.988 | 8.000 | 7.988 | 8.000 | 5,254 | +0.00(+0.00%) |
May 11, 2017 | 7.990 | 8.010 | 7.990 | 8.000 | 2,612 | +0.00(+0.00%) |
May 10, 2017 | 7.990 | 8.010 | 7.989 | 8.000 | 13,735 | +0.00(+0.00%) |
May 09, 2017 | 8.000 | 8.030 | 7.980 | 8.000 | 29,635 | +0.00(+0.00%) |
May 08, 2017 | 8.000 | 8.010 | 7.910 | 8.000 | 34,220 | +0.01(+0.13%) |
May 05, 2017 | 8.000 | 8.000 | 7.935 | 7.990 | 6,525 | -0.01(-0.13%) |
May 04, 2017 | 7.933 | 8.000 | 7.933 | 8.000 | 11,537 | +0.05(+0.63%) |
May 03, 2017 | 7.920 | 8.000 | 7.920 | 7.950 | 1,632 | -0.05(-0.62%) |
May 02, 2017 | 7.960 | 8.000 | 7.960 | 8.000 | 4,663 | +0.04(+0.50%) |
May 01, 2017 | 7.980 | 8.010 | 7.980 | 7.960 | 3,063 | +0.05(+0.63%) |
Apr 28, 2017 | 7.950 | 8.000 | 7.910 | 7.910 | 3,779 | -0.08(-0.94%) |
Apr 27, 2017 | 8.010 | 8.010 | 7.881 | 7.985 | 14,933 | +0.05(+0.60%) |
Apr 26, 2017 | 7.902 | 7.990 | 7.898 | 7.937 | 11,094 | +0.07(+0.85%) |
Apr 25, 2017 | 8.000 | 8.010 | 7.835 | 7.870 | 11,843 | -0.12(-1.50%) |
Apr 24, 2017 | 7.877 | 8.010 | 7.845 | 7.990 | 9,558 | +0.10(+1.27%) |
Apr 21, 2017 | 7.910 | 7.945 | 7.890 | 7.890 | 4,322 | -0.07(-0.88%) |
Apr 20, 2017 | 7.912 | 8.000 | 7.890 | 7.960 | 11,005 | +0.01(+0.13%) |
Apr 19, 2017 | 7.850 | 7.970 | 7.840 | 7.950 | 4,742 | +0.05(+0.63%) |
Apr 18, 2017 | 7.840 | 8.010 | 7.790 | 7.900 | 8,165 | -0.08(-1.00%) |
Apr 17, 2017 | 7.890 | 7.980 | 7.800 | 7.980 | 6,430 | +0.10(+1.27%) |
Apr 13, 2017 | 7.960 | 7.960 | 7.792 | 7.880 | 3,910 | -0.08(-1.01%) |
Apr 12, 2017 | 7.850 | 7.980 | 7.821 | 7.960 | 4,505 | +0.00(+0.00%) |
Apr 11, 2017 | 7.940 | 8.000 | 7.935 | 7.960 | 5,760 | -0.03(-0.42%) |
Apr 10, 2017 | 8.000 | 8.010 | 7.925 | 7.993 | 3,034 | +0.07(+0.82%) |
Apr 07, 2017 | 7.955 | 8.010 | 7.875 | 7.928 | 3,709 | +0.00(+0.04%) |
Apr 06, 2017 | 7.840 | 7.990 | 7.620 | 7.925 | 4,535 | +0.03(+0.32%) |
Apr 05, 2017 | 7.955 | 8.010 | 7.899 | 7.899 | 8,949 | -0.08(-1.01%) |
Apr 04, 2017 | 8.000 | 8.010 | 7.970 | 7.980 | 4,799 | +0.01(+0.07%) |
Apr 03, 2017 | 8.000 | 8.010 | 7.966 | 7.974 | 6,863 | -0.03(-0.32%) |
Mar 31, 2017 | 7.999 | 8.010 | 7.981 | 8.000 | 7,520 | +0.00(+0.00%) |
Mar 30, 2017 | 7.978 | 8.010 | 7.973 | 8.000 | 7,507 | +0.05(+0.63%) |
Mar 29, 2017 | 7.900 | 7.950 | 7.900 | 7.950 | 5,821 | +0.05(+0.64%) |
Mar 28, 2017 | 7.920 | 7.980 | 7.820 | 7.900 | 20,025 | -0.07(-0.88%) |
Mar 27, 2017 | 7.975 | 8.020 | 7.930 | 7.970 | 11,401 | +0.00(+0.00%) |
Mar 24, 2017 | 7.810 | 8.000 | 7.810 | 7.970 | 12,993 | +0.26(+3.37%) |
Mar 23, 2017 | 7.500 | 7.760 | 7.500 | 7.710 | 16,825 | +0.03(+0.39%) |
Mar 22, 2017 | 7.740 | 7.870 | 7.650 | 7.680 | 23,402 | -0.08(-1.03%) |
Mar 21, 2017 | 7.810 | 7.868 | 7.760 | 7.760 | 5,295 | -0.03(-0.32%) |
Mar 20, 2017 | 7.920 | 7.980 | 7.730 | 7.785 | 6,667 | -0.21(-2.57%) |
Mar 17, 2017 | 7.800 | 7.990 | 7.790 | 7.990 | 7,902 | +0.13(+1.65%) |
Mar 16, 2017 | 7.768 | 7.930 | 7.768 | 7.860 | 10,750 | +0.01(+0.13%) |
Mar 15, 2017 | 7.920 | 7.980 | 7.782 | 7.850 | 10,013 | -0.05(-0.63%) |
Mar 14, 2017 | 7.980 | 7.990 | 7.851 | 7.900 | 17,521 | -0.00(-0.05%) |
Mar 13, 2017 | 7.886 | 7.930 | 7.880 | 7.904 | 3,902 | +0.04(+0.56%) |
Mar 10, 2017 | 7.850 | 7.900 | 7.800 | 7.860 | 4,628 | -0.01(-0.13%) |
Mar 09, 2017 | 7.870 | 7.970 | 7.760 | 7.870 | 3,994 | +0.09(+1.16%) |
Mar 08, 2017 | 7.750 | 7.830 | 7.750 | 7.780 | 5,440 | -0.01(-0.13%) |
Mar 07, 2017 | 7.830 | 7.930 | 7.723 | 7.790 | 8,398 | -0.11(-1.43%) |
Mar 06, 2017 | 7.780 | 7.940 | 7.720 | 7.903 | 20,363 | +0.09(+1.19%) |
Mar 03, 2017 | 7.820 | 7.940 | 7.750 | 7.810 | 7,601 | -0.14(-1.76%) |
Mar 02, 2017 | 7.980 | 7.980 | 7.918 | 7.950 | 1,407 | +0.05(+0.63%) |