Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.307 | 8.322 | 8.248 | 8.248 | 355,373 | -0.06(-0.71%) |
May 30, 2017 | 8.302 | 8.334 | 8.296 | 8.307 | 248,060 | +0.00(+0.00%) |
May 26, 2017 | 8.312 | 8.350 | 8.302 | 8.307 | 199,812 | -0.02(-0.19%) |
May 25, 2017 | 8.318 | 8.355 | 8.312 | 8.323 | 344,428 | +0.01(+0.13%) |
May 24, 2017 | 8.328 | 8.339 | 8.307 | 8.312 | 235,313 | +0.01(+0.13%) |
May 23, 2017 | 8.328 | 8.339 | 8.296 | 8.302 | 300,980 | -0.03(-0.32%) |
May 22, 2017 | 8.302 | 8.344 | 8.302 | 8.328 | 279,960 | +0.05(+0.65%) |
May 19, 2017 | 8.232 | 8.280 | 8.232 | 8.274 | 280,681 | +0.05(+0.65%) |
May 18, 2017 | 8.195 | 8.258 | 8.195 | 8.221 | 294,770 | +0.01(+0.06%) |
May 17, 2017 | 8.253 | 8.253 | 8.211 | 8.216 | 469,925 | -0.08(-0.96%) |
May 16, 2017 | 8.306 | 8.343 | 8.290 | 8.296 | 279,797 | -0.01(-0.13%) |
May 15, 2017 | 8.274 | 8.343 | 8.274 | 8.306 | 372,074 | +0.04(+0.45%) |
May 12, 2017 | 8.248 | 8.301 | 8.242 | 8.269 | 243,774 | +0.01(+0.06%) |
May 11, 2017 | 8.269 | 8.290 | 8.242 | 8.264 | 316,966 | -0.02(-0.26%) |
May 10, 2017 | 8.301 | 8.325 | 8.274 | 8.285 | 263,535 | -0.02(-0.26%) |
May 09, 2017 | 8.285 | 8.322 | 8.280 | 8.306 | 378,538 | +0.04(+0.45%) |
May 08, 2017 | 8.253 | 8.291 | 8.242 | 8.269 | 298,021 | +0.01(+0.06%) |
May 05, 2017 | 8.242 | 8.285 | 8.232 | 8.264 | 296,780 | +0.03(+0.32%) |
May 04, 2017 | 8.264 | 8.274 | 8.232 | 8.237 | 285,687 | -0.03(-0.39%) |
May 03, 2017 | 8.211 | 8.280 | 8.211 | 8.269 | 341,217 | +0.05(+0.58%) |
May 02, 2017 | 8.253 | 8.274 | 8.221 | 8.221 | 412,195 | -0.04(-0.45%) |
May 01, 2017 | 8.269 | 8.295 | 8.248 | 8.258 | 327,418 | -0.01(-0.13%) |
Apr 28, 2017 | 8.264 | 8.280 | 8.242 | 8.269 | 257,107 | +0.03(+0.32%) |
Apr 27, 2017 | 8.195 | 8.242 | 8.195 | 8.242 | 189,196 | +0.05(+0.58%) |
Apr 26, 2017 | 8.211 | 8.248 | 8.195 | 8.195 | 353,655 | -0.06(-0.71%) |
Apr 25, 2017 | 8.253 | 8.306 | 8.242 | 8.253 | 336,145 | +0.02(+0.19%) |
Apr 24, 2017 | 8.242 | 8.242 | 8.189 | 8.237 | 290,657 | +0.05(+0.58%) |
Apr 21, 2017 | 8.189 | 8.189 | 8.152 | 8.189 | 178,752 | +0.00(+0.00%) |
Apr 20, 2017 | 8.173 | 8.216 | 8.163 | 8.189 | 227,702 | +0.00(+0.00%) |
Apr 19, 2017 | 8.168 | 8.189 | 8.120 | 8.189 | 225,496 | +0.06(+0.72%) |
Apr 18, 2017 | 8.109 | 8.188 | 8.109 | 8.130 | 361,385 | +0.00(+0.00%) |
Apr 17, 2017 | 8.099 | 8.146 | 8.078 | 8.130 | 338,240 | +0.03(+0.33%) |
Apr 13, 2017 | 8.104 | 8.136 | 8.104 | 8.104 | 186,561 | -0.02(-0.19%) |
Apr 12, 2017 | 8.099 | 8.130 | 8.083 | 8.120 | 290,576 | +0.02(+0.26%) |
Apr 11, 2017 | 8.025 | 8.114 | 8.013 | 8.099 | 322,797 | +0.06(+0.79%) |
Apr 10, 2017 | 8.004 | 8.056 | 8.004 | 8.035 | 199,830 | +0.02(+0.26%) |
Apr 07, 2017 | 7.961 | 8.025 | 7.961 | 8.014 | 202,716 | +0.03(+0.33%) |
Apr 06, 2017 | 7.988 | 8.035 | 7.972 | 7.988 | 408,854 | +0.01(+0.07%) |
Apr 05, 2017 | 8.051 | 8.078 | 7.977 | 7.983 | 278,482 | -0.03(-0.40%) |
Apr 04, 2017 | 7.977 | 8.025 | 7.972 | 8.014 | 404,313 | +0.01(+0.07%) |
Apr 03, 2017 | 8.025 | 8.044 | 7.993 | 8.009 | 325,799 | -0.02(-0.26%) |
Mar 31, 2017 | 8.056 | 8.067 | 8.009 | 8.030 | 374,431 | -0.02(-0.26%) |
Mar 30, 2017 | 8.067 | 8.083 | 8.046 | 8.051 | 278,595 | -0.03(-0.33%) |
Mar 29, 2017 | 8.083 | 8.104 | 8.046 | 8.078 | 339,244 | -0.01(-0.13%) |
Mar 28, 2017 | 8.051 | 8.088 | 8.041 | 8.088 | 270,716 | +0.03(+0.39%) |
Mar 27, 2017 | 7.993 | 8.056 | 7.972 | 8.056 | 217,627 | +0.03(+0.33%) |
Mar 24, 2017 | 8.041 | 8.067 | 8.019 | 8.030 | 230,185 | -0.02(-0.26%) |
Mar 23, 2017 | 8.030 | 8.088 | 8.025 | 8.051 | 222,139 | +0.01(+0.13%) |
Mar 22, 2017 | 8.019 | 8.046 | 7.993 | 8.041 | 221,118 | +0.00(+0.01%) |
Mar 21, 2017 | 8.082 | 8.161 | 8.014 | 8.040 | 300,776 | -0.03(-0.39%) |
Mar 20, 2017 | 8.098 | 8.098 | 8.061 | 8.072 | 239,797 | -0.04(-0.45%) |
Mar 17, 2017 | 8.035 | 8.145 | 8.035 | 8.108 | 312,885 | +0.08(+1.05%) |
Mar 16, 2017 | 8.030 | 8.093 | 8.003 | 8.024 | 396,349 | -0.01(-0.13%) |
Mar 15, 2017 | 7.998 | 8.040 | 7.978 | 8.035 | 229,416 | +0.05(+0.59%) |
Mar 14, 2017 | 7.967 | 7.993 | 7.946 | 7.988 | 218,619 | -0.01(-0.13%) |
Mar 13, 2017 | 7.993 | 8.009 | 7.977 | 7.998 | 261,698 | +0.01(+0.13%) |
Mar 10, 2017 | 7.951 | 8.003 | 7.923 | 7.988 | 260,585 | +0.05(+0.66%) |
Mar 09, 2017 | 7.972 | 7.972 | 7.925 | 7.935 | 218,020 | -0.04(-0.53%) |
Mar 08, 2017 | 7.967 | 8.003 | 7.967 | 7.977 | 259,788 | +0.01(+0.13%) |
Mar 07, 2017 | 7.930 | 7.977 | 7.920 | 7.967 | 216,035 | +0.02(+0.20%) |
Mar 06, 2017 | 7.920 | 7.962 | 7.920 | 7.951 | 203,325 | -0.01(-0.13%) |
Mar 03, 2017 | 7.941 | 7.972 | 7.935 | 7.962 | 218,104 | +0.04(+0.46%) |
Mar 02, 2017 | 8.009 | 8.024 | 7.925 | 7.925 | 284,045 | -0.10(-1.24%) |