Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.391 | 8.391 | 8.344 | 8.381 | 57,127 | -0.02(-0.19%) |
May 30, 2017 | 8.375 | 8.417 | 8.360 | 8.396 | 72,207 | +0.04(+0.43%) |
May 26, 2017 | 8.365 | 8.370 | 8.308 | 8.360 | 91,672 | +0.01(+0.12%) |
May 25, 2017 | 8.339 | 8.381 | 8.311 | 8.349 | 98,984 | +0.02(+0.25%) |
May 24, 2017 | 8.323 | 8.349 | 8.308 | 8.329 | 43,405 | +0.03(+0.31%) |
May 23, 2017 | 8.308 | 8.323 | 8.282 | 8.303 | 99,414 | +0.01(+0.06%) |
May 22, 2017 | 8.292 | 8.308 | 8.256 | 8.297 | 102,844 | +0.06(+0.76%) |
May 19, 2017 | 8.173 | 8.287 | 8.173 | 8.235 | 38,920 | +0.07(+0.83%) |
May 18, 2017 | 8.188 | 8.199 | 8.142 | 8.168 | 65,166 | +0.02(+0.19%) |
May 17, 2017 | 8.246 | 8.266 | 8.131 | 8.152 | 71,047 | -0.14(-1.69%) |
May 16, 2017 | 8.277 | 8.303 | 8.266 | 8.292 | 97,199 | +0.03(+0.38%) |
May 15, 2017 | 8.209 | 8.266 | 8.199 | 8.261 | 63,633 | +0.09(+1.14%) |
May 12, 2017 | 8.209 | 8.209 | 8.157 | 8.168 | 52,696 | -0.02(-0.19%) |
May 11, 2017 | 8.199 | 8.199 | 8.142 | 8.183 | 25,577 | +0.01(+0.13%) |
May 10, 2017 | 8.214 | 8.214 | 8.126 | 8.173 | 39,494 | -0.01(-0.18%) |
May 09, 2017 | 8.188 | 8.208 | 8.171 | 8.188 | 220,943 | +0.04(+0.51%) |
May 08, 2017 | 8.136 | 8.165 | 8.126 | 8.146 | 39,240 | +0.02(+0.25%) |
May 05, 2017 | 8.084 | 8.146 | 8.084 | 8.126 | 42,008 | +0.02(+0.19%) |
May 04, 2017 | 8.105 | 8.120 | 8.079 | 8.110 | 40,304 | +0.01(+0.06%) |
May 03, 2017 | 8.095 | 8.105 | 8.074 | 8.105 | 89,342 | +0.04(+0.45%) |
May 02, 2017 | 8.074 | 8.095 | 8.064 | 8.069 | 119,815 | -0.01(-0.06%) |
May 01, 2017 | 8.074 | 8.074 | 8.053 | 8.074 | 62,956 | +0.02(+0.19%) |
Apr 28, 2017 | 8.053 | 8.069 | 8.043 | 8.058 | 43,768 | +0.01(+0.06%) |
Apr 27, 2017 | 8.048 | 8.053 | 7.997 | 8.053 | 45,795 | +0.05(+0.58%) |
Apr 26, 2017 | 8.002 | 8.038 | 7.991 | 8.007 | 101,316 | -0.01(-0.06%) |
Apr 25, 2017 | 7.945 | 8.022 | 7.924 | 8.012 | 126,339 | +0.11(+1.37%) |
Apr 24, 2017 | 7.841 | 7.934 | 7.841 | 7.903 | 108,567 | +0.08(+1.06%) |
Apr 21, 2017 | 7.831 | 7.836 | 7.790 | 7.821 | 77,756 | +0.01(+0.07%) |
Apr 20, 2017 | 7.800 | 7.816 | 7.779 | 7.816 | 32,274 | +0.07(+0.93%) |
Apr 19, 2017 | 7.769 | 7.779 | 7.728 | 7.743 | 76,798 | -0.02(-0.20%) |
Apr 18, 2017 | 7.759 | 7.769 | 7.738 | 7.759 | 44,685 | +0.00(+0.00%) |
Apr 17, 2017 | 7.779 | 7.779 | 7.733 | 7.759 | 39,604 | +0.03(+0.40%) |
Apr 13, 2017 | 7.764 | 7.790 | 7.707 | 7.728 | 30,435 | -0.04(-0.53%) |
Apr 12, 2017 | 7.769 | 7.769 | 7.733 | 7.769 | 42,871 | +0.01(+0.13%) |
Apr 11, 2017 | 7.779 | 7.779 | 7.716 | 7.759 | 56,988 | +0.02(+0.20%) |
Apr 10, 2017 | 7.743 | 7.795 | 7.730 | 7.743 | 89,131 | -0.00(-0.05%) |
Apr 07, 2017 | 7.753 | 7.768 | 7.706 | 7.747 | 36,283 | +0.02(+0.20%) |
Apr 06, 2017 | 7.712 | 7.773 | 7.712 | 7.732 | 72,031 | +0.03(+0.33%) |
Apr 05, 2017 | 7.706 | 7.753 | 7.701 | 7.706 | 52,783 | +0.00(+0.00%) |
Apr 04, 2017 | 7.696 | 7.712 | 7.691 | 7.706 | 39,318 | -0.02(-0.27%) |
Apr 03, 2017 | 7.701 | 7.729 | 7.686 | 7.727 | 18,090 | +0.02(+0.21%) |
Mar 31, 2017 | 7.717 | 7.717 | 7.701 | 7.711 | 29,173 | +0.01(+0.12%) |
Mar 30, 2017 | 7.660 | 7.722 | 7.660 | 7.701 | 29,391 | +0.02(+0.20%) |
Mar 29, 2017 | 7.681 | 7.753 | 7.677 | 7.686 | 24,710 | -0.02(-0.27%) |
Mar 28, 2017 | 7.655 | 7.706 | 7.619 | 7.706 | 66,305 | +0.05(+0.67%) |
Mar 27, 2017 | 7.552 | 7.681 | 7.552 | 7.655 | 44,363 | +0.00(+0.00%) |
Mar 24, 2017 | 7.737 | 7.737 | 7.640 | 7.655 | 42,765 | -0.04(-0.53%) |
Mar 23, 2017 | 7.712 | 7.727 | 7.686 | 7.696 | 36,116 | -0.03(-0.33%) |
Mar 22, 2017 | 7.670 | 7.722 | 7.645 | 7.722 | 26,960 | +0.02(+0.27%) |
Mar 21, 2017 | 7.747 | 7.747 | 7.671 | 7.701 | 47,642 | -0.03(-0.33%) |
Mar 20, 2017 | 7.655 | 7.732 | 7.655 | 7.727 | 56,582 | +0.06(+0.74%) |
Mar 17, 2017 | 7.665 | 7.670 | 7.640 | 7.670 | 14,329 | +0.04(+0.47%) |
Mar 16, 2017 | 7.624 | 7.670 | 7.624 | 7.634 | 57,363 | +0.01(+0.14%) |
Mar 15, 2017 | 7.547 | 7.635 | 7.547 | 7.624 | 58,379 | +0.07(+0.96%) |
Mar 14, 2017 | 7.593 | 7.593 | 7.527 | 7.552 | 16,846 | -0.03(-0.34%) |
Mar 13, 2017 | 7.568 | 7.634 | 7.568 | 7.578 | 59,775 | +0.02(+0.27%) |
Mar 10, 2017 | 7.537 | 7.609 | 7.537 | 7.557 | 34,407 | +0.02(+0.27%) |
Mar 09, 2017 | 7.578 | 7.578 | 7.496 | 7.537 | 26,977 | -0.03(-0.39%) |
Mar 08, 2017 | 7.582 | 7.584 | 7.556 | 7.567 | 19,069 | +0.01(+0.07%) |
Mar 07, 2017 | 7.587 | 7.592 | 7.541 | 7.562 | 34,324 | +0.01(+0.07%) |
Mar 06, 2017 | 7.541 | 7.572 | 7.526 | 7.556 | 30,768 | +0.00(+0.00%) |
Mar 03, 2017 | 7.608 | 7.654 | 7.551 | 7.556 | 49,951 | -0.04(-0.54%) |
Mar 02, 2017 | 7.628 | 7.641 | 7.597 | 7.597 | 35,144 | -0.06(-0.73%) |