Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.791 | 8.807 | 8.766 | 8.796 | 103,388 | +0.02(+0.19%) |
May 30, 2017 | 8.796 | 8.807 | 8.775 | 8.780 | 81,256 | -0.02(-0.25%) |
May 26, 2017 | 8.786 | 8.805 | 8.786 | 8.802 | 244,665 | +0.02(+0.19%) |
May 25, 2017 | 8.780 | 8.796 | 8.737 | 8.786 | 163,433 | +0.01(+0.06%) |
May 24, 2017 | 8.802 | 8.802 | 8.769 | 8.780 | 251,997 | -0.02(-0.25%) |
May 23, 2017 | 8.759 | 8.802 | 8.737 | 8.802 | 105,544 | +0.08(+0.89%) |
May 22, 2017 | 8.649 | 8.725 | 8.638 | 8.725 | 183,165 | +0.09(+1.06%) |
May 19, 2017 | 8.703 | 8.703 | 8.595 | 8.633 | 139,358 | -0.04(-0.50%) |
May 18, 2017 | 8.644 | 8.687 | 8.595 | 8.676 | 183,627 | +0.03(+0.31%) |
May 17, 2017 | 8.622 | 8.687 | 8.622 | 8.649 | 199,437 | +0.00(+0.00%) |
May 16, 2017 | 8.655 | 8.671 | 8.633 | 8.649 | 136,389 | +0.00(+0.00%) |
May 15, 2017 | 8.660 | 8.708 | 8.644 | 8.649 | 135,675 | -0.01(-0.06%) |
May 12, 2017 | 8.649 | 8.665 | 8.622 | 8.655 | 154,217 | +0.01(+0.06%) |
May 11, 2017 | 8.655 | 8.703 | 8.638 | 8.649 | 164,889 | -0.01(-0.06%) |
May 10, 2017 | 8.692 | 8.698 | 8.655 | 8.655 | 119,350 | -0.04(-0.43%) |
May 09, 2017 | 8.676 | 8.698 | 8.671 | 8.692 | 108,727 | +0.03(+0.31%) |
May 08, 2017 | 8.698 | 8.708 | 8.665 | 8.665 | 114,203 | -0.03(-0.37%) |
May 05, 2017 | 8.698 | 8.708 | 8.665 | 8.698 | 136,326 | +0.02(+0.19%) |
May 04, 2017 | 8.741 | 8.746 | 8.655 | 8.682 | 163,985 | -0.05(-0.62%) |
May 03, 2017 | 8.757 | 8.757 | 8.714 | 8.735 | 128,341 | -0.01(-0.12%) |
May 02, 2017 | 8.730 | 8.746 | 8.725 | 8.746 | 155,508 | +0.03(+0.31%) |
May 01, 2017 | 8.735 | 8.741 | 8.714 | 8.719 | 208,734 | -0.02(-0.19%) |
Apr 28, 2017 | 8.730 | 8.735 | 8.703 | 8.735 | 140,655 | +0.02(+0.19%) |
Apr 27, 2017 | 8.719 | 8.730 | 8.717 | 8.719 | 111,208 | -0.01(-0.06%) |
Apr 26, 2017 | 8.725 | 8.746 | 8.703 | 8.725 | 191,002 | +0.01(+0.12%) |
Apr 25, 2017 | 8.708 | 8.746 | 8.682 | 8.714 | 324,051 | +0.04(+0.45%) |
Apr 24, 2017 | 8.675 | 8.680 | 8.664 | 8.675 | 101,932 | +0.01(+0.06%) |
Apr 21, 2017 | 8.664 | 8.675 | 8.651 | 8.669 | 186,522 | +0.01(+0.06%) |
Apr 20, 2017 | 8.653 | 8.664 | 8.643 | 8.664 | 135,678 | +0.02(+0.25%) |
Apr 19, 2017 | 8.616 | 8.664 | 8.611 | 8.643 | 182,057 | +0.02(+0.19%) |
Apr 18, 2017 | 8.546 | 8.632 | 8.546 | 8.627 | 161,007 | +0.03(+0.31%) |
Apr 17, 2017 | 8.643 | 8.643 | 8.573 | 8.600 | 119,350 | -0.04(-0.50%) |
Apr 13, 2017 | 8.643 | 8.669 | 8.627 | 8.643 | 142,365 | +0.01(+0.06%) |
Apr 12, 2017 | 8.573 | 8.643 | 8.568 | 8.637 | 355,963 | +0.05(+0.62%) |
Apr 11, 2017 | 8.568 | 8.594 | 8.541 | 8.584 | 100,310 | +0.02(+0.19%) |
Apr 10, 2017 | 8.546 | 8.578 | 8.525 | 8.568 | 102,519 | +0.03(+0.38%) |
Apr 07, 2017 | 8.503 | 8.536 | 8.477 | 8.536 | 108,138 | +0.02(+0.25%) |
Apr 06, 2017 | 8.552 | 8.573 | 8.487 | 8.514 | 129,360 | -0.03(-0.38%) |
Apr 05, 2017 | 8.562 | 8.584 | 8.514 | 8.546 | 78,404 | +0.01(+0.06%) |
Apr 04, 2017 | 8.466 | 8.568 | 8.455 | 8.541 | 130,974 | +0.01(+0.13%) |
Apr 03, 2017 | 8.562 | 8.562 | 8.493 | 8.530 | 168,590 | -0.05(-0.56%) |
Mar 31, 2017 | 8.525 | 8.584 | 8.487 | 8.578 | 196,418 | +0.07(+0.88%) |
Mar 30, 2017 | 8.530 | 8.546 | 8.487 | 8.503 | 337,788 | -0.02(-0.19%) |
Mar 29, 2017 | 8.568 | 8.584 | 8.450 | 8.519 | 160,670 | -0.02(-0.25%) |
Mar 28, 2017 | 8.541 | 8.584 | 8.530 | 8.541 | 128,400 | +0.01(+0.06%) |
Mar 27, 2017 | 8.514 | 8.546 | 8.506 | 8.536 | 87,146 | -0.01(-0.06%) |
Mar 24, 2017 | 8.519 | 8.557 | 8.498 | 8.541 | 108,685 | +0.03(+0.38%) |
Mar 23, 2017 | 8.503 | 8.525 | 8.482 | 8.509 | 156,730 | +0.01(+0.06%) |
Mar 22, 2017 | 8.359 | 8.541 | 8.332 | 8.503 | 165,261 | +0.14(+1.66%) |
Mar 21, 2017 | 8.498 | 8.519 | 8.337 | 8.364 | 243,893 | -0.10(-1.19%) |
Mar 20, 2017 | 8.544 | 8.544 | 8.438 | 8.465 | 181,596 | -0.07(-0.87%) |
Mar 17, 2017 | 8.475 | 8.544 | 8.465 | 8.539 | 91,739 | +0.08(+0.94%) |
Mar 16, 2017 | 8.449 | 8.518 | 8.444 | 8.459 | 147,487 | +0.03(+0.32%) |
Mar 15, 2017 | 8.422 | 8.449 | 8.385 | 8.433 | 203,007 | +0.02(+0.19%) |
Mar 14, 2017 | 8.401 | 8.417 | 8.358 | 8.417 | 101,725 | +0.00(+0.00%) |
Mar 13, 2017 | 8.443 | 8.481 | 8.348 | 8.417 | 246,876 | -0.01(-0.13%) |
Mar 10, 2017 | 8.353 | 8.433 | 8.342 | 8.427 | 497,278 | +0.11(+1.34%) |
Mar 09, 2017 | 8.459 | 8.459 | 8.265 | 8.316 | 407,948 | -0.11(-1.33%) |
Mar 08, 2017 | 8.518 | 8.571 | 8.395 | 8.427 | 601,249 | -0.10(-1.12%) |
Mar 07, 2017 | 8.534 | 8.534 | 8.481 | 8.523 | 218,606 | -0.02(-0.25%) |
Mar 06, 2017 | 8.544 | 8.571 | 8.512 | 8.544 | 187,145 | +0.01(+0.06%) |
Mar 03, 2017 | 8.528 | 8.576 | 8.528 | 8.539 | 216,243 | +0.02(+0.19%) |
Mar 02, 2017 | 8.523 | 8.571 | 8.497 | 8.523 | 200,885 | +0.01(+0.06%) |