Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.825 | 8.831 | 8.797 | 8.808 | 126,691 | -0.03(-0.39%) |
May 30, 2017 | 8.842 | 8.848 | 8.802 | 8.842 | 130,074 | +0.00(+0.00%) |
May 26, 2017 | 8.854 | 8.854 | 8.814 | 8.842 | 120,756 | +0.02(+0.26%) |
May 25, 2017 | 8.859 | 8.859 | 8.808 | 8.819 | 87,641 | -0.01(-0.13%) |
May 24, 2017 | 8.825 | 8.842 | 8.797 | 8.831 | 112,759 | +0.03(+0.39%) |
May 23, 2017 | 8.797 | 8.808 | 8.780 | 8.797 | 70,880 | +0.02(+0.26%) |
May 22, 2017 | 8.780 | 8.802 | 8.762 | 8.774 | 155,830 | +0.03(+0.33%) |
May 19, 2017 | 8.791 | 8.819 | 8.745 | 8.745 | 294,835 | -0.03(-0.39%) |
May 18, 2017 | 8.791 | 8.991 | 8.751 | 8.780 | 179,174 | -0.03(-0.32%) |
May 17, 2017 | 8.871 | 8.877 | 8.785 | 8.808 | 254,659 | -0.07(-0.83%) |
May 16, 2017 | 8.859 | 8.893 | 8.820 | 8.882 | 100,103 | +0.05(+0.51%) |
May 15, 2017 | 8.842 | 8.859 | 8.825 | 8.837 | 92,886 | +0.00(+0.00%) |
May 12, 2017 | 8.797 | 8.837 | 8.791 | 8.837 | 100,569 | +0.05(+0.58%) |
May 11, 2017 | 8.797 | 8.797 | 8.769 | 8.786 | 94,773 | -0.01(-0.13%) |
May 10, 2017 | 8.769 | 8.797 | 8.763 | 8.797 | 102,337 | +0.05(+0.52%) |
May 09, 2017 | 8.774 | 8.786 | 8.752 | 8.752 | 89,927 | -0.02(-0.19%) |
May 08, 2017 | 8.791 | 8.791 | 8.769 | 8.769 | 79,534 | -0.02(-0.19%) |
May 05, 2017 | 8.780 | 8.786 | 8.740 | 8.786 | 96,243 | +0.02(+0.19%) |
May 04, 2017 | 8.825 | 8.825 | 8.701 | 8.769 | 115,925 | -0.05(-0.58%) |
May 03, 2017 | 8.842 | 8.842 | 8.820 | 8.820 | 50,120 | -0.02(-0.26%) |
May 02, 2017 | 8.854 | 8.854 | 8.818 | 8.842 | 55,492 | +0.01(+0.06%) |
May 01, 2017 | 8.803 | 8.842 | 8.803 | 8.837 | 94,112 | +0.02(+0.26%) |
Apr 28, 2017 | 8.808 | 8.814 | 8.797 | 8.814 | 48,792 | +0.01(+0.13%) |
Apr 27, 2017 | 8.786 | 8.803 | 8.769 | 8.803 | 73,161 | +0.01(+0.13%) |
Apr 26, 2017 | 8.786 | 8.791 | 8.757 | 8.791 | 167,512 | +0.02(+0.19%) |
Apr 25, 2017 | 8.746 | 8.786 | 8.746 | 8.774 | 237,492 | +0.03(+0.39%) |
Apr 24, 2017 | 8.763 | 8.774 | 8.723 | 8.740 | 144,100 | +0.02(+0.19%) |
Apr 21, 2017 | 8.740 | 8.740 | 8.706 | 8.723 | 101,829 | -0.01(-0.06%) |
Apr 20, 2017 | 8.746 | 8.752 | 8.718 | 8.729 | 212,447 | +0.00(+0.00%) |
Apr 19, 2017 | 8.814 | 8.814 | 8.712 | 8.729 | 190,290 | -0.09(-1.03%) |
Apr 18, 2017 | 8.774 | 8.819 | 8.752 | 8.819 | 427,270 | +0.05(+0.51%) |
Apr 17, 2017 | 8.757 | 8.784 | 8.757 | 8.774 | 70,104 | +0.05(+0.52%) |
Apr 13, 2017 | 8.712 | 8.735 | 8.710 | 8.729 | 76,100 | +0.03(+0.32%) |
Apr 12, 2017 | 8.707 | 8.735 | 8.690 | 8.701 | 156,219 | +0.01(+0.06%) |
Apr 11, 2017 | 8.690 | 8.698 | 8.682 | 8.695 | 70,036 | -0.01(-0.06%) |
Apr 10, 2017 | 8.679 | 8.701 | 8.673 | 8.701 | 43,783 | +0.03(+0.39%) |
Apr 07, 2017 | 8.639 | 8.684 | 8.639 | 8.667 | 68,367 | +0.02(+0.20%) |
Apr 06, 2017 | 8.611 | 8.662 | 8.611 | 8.650 | 108,847 | +0.05(+0.52%) |
Apr 05, 2017 | 8.611 | 8.650 | 8.605 | 8.605 | 156,921 | -0.02(-0.20%) |
Apr 04, 2017 | 8.656 | 8.662 | 8.617 | 8.622 | 115,599 | -0.06(-0.65%) |
Apr 03, 2017 | 8.656 | 8.679 | 8.617 | 8.679 | 137,781 | +0.03(+0.33%) |
Mar 31, 2017 | 8.645 | 8.650 | 8.605 | 8.650 | 165,243 | +0.01(+0.07%) |
Mar 30, 2017 | 8.605 | 8.645 | 8.594 | 8.645 | 231,801 | +0.06(+0.66%) |
Mar 29, 2017 | 8.560 | 8.594 | 8.529 | 8.588 | 103,861 | +0.04(+0.46%) |
Mar 28, 2017 | 8.510 | 8.549 | 8.510 | 8.549 | 81,479 | +0.05(+0.60%) |
Mar 27, 2017 | 8.510 | 8.538 | 8.476 | 8.498 | 130,657 | -0.03(-0.40%) |
Mar 24, 2017 | 8.521 | 8.549 | 8.515 | 8.532 | 75,816 | +0.02(+0.26%) |
Mar 23, 2017 | 8.476 | 8.532 | 8.476 | 8.510 | 140,313 | +0.03(+0.33%) |
Mar 22, 2017 | 8.436 | 8.493 | 8.425 | 8.481 | 264,917 | +0.02(+0.20%) |
Mar 21, 2017 | 8.492 | 8.509 | 8.419 | 8.464 | 199,680 | -0.02(-0.26%) |
Mar 20, 2017 | 8.481 | 8.492 | 8.459 | 8.487 | 117,175 | +0.01(+0.07%) |
Mar 17, 2017 | 8.498 | 8.515 | 8.470 | 8.481 | 87,399 | +0.01(+0.13%) |
Mar 16, 2017 | 8.464 | 8.515 | 8.464 | 8.470 | 103,409 | -0.01(-0.13%) |
Mar 15, 2017 | 8.375 | 8.492 | 8.375 | 8.481 | 134,623 | +0.10(+1.13%) |
Mar 14, 2017 | 8.408 | 8.422 | 8.358 | 8.386 | 168,303 | -0.07(-0.86%) |
Mar 13, 2017 | 8.447 | 8.481 | 8.442 | 8.459 | 83,328 | +0.02(+0.20%) |
Mar 10, 2017 | 8.459 | 8.475 | 8.422 | 8.442 | 201,766 | +0.01(+0.13%) |
Mar 09, 2017 | 8.503 | 8.503 | 8.397 | 8.431 | 278,358 | -0.10(-1.18%) |
Mar 08, 2017 | 8.565 | 8.565 | 8.515 | 8.531 | 102,755 | -0.02(-0.26%) |
Mar 07, 2017 | 8.610 | 8.610 | 8.548 | 8.554 | 83,823 | -0.04(-0.52%) |
Mar 06, 2017 | 8.604 | 8.604 | 8.576 | 8.598 | 58,382 | -0.02(-0.19%) |
Mar 03, 2017 | 8.626 | 8.643 | 8.531 | 8.615 | 146,172 | -0.01(-0.06%) |
Mar 02, 2017 | 8.688 | 8.694 | 8.615 | 8.621 | 86,741 | -0.07(-0.77%) |