Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.910 | 8.290 | 7.800 | 8.140 | 96,119 | +0.25(+3.17%) |
May 30, 2017 | 8.080 | 8.120 | 7.850 | 7.890 | 101,978 | -0.22(-2.71%) |
May 26, 2017 | 7.930 | 8.120 | 7.850 | 8.110 | 55,231 | +0.13(+1.63%) |
May 25, 2017 | 8.030 | 8.050 | 7.860 | 7.980 | 50,395 | -0.07(-0.87%) |
May 24, 2017 | 8.190 | 8.320 | 7.975 | 8.050 | 120,162 | -0.20(-2.42%) |
May 23, 2017 | 7.765 | 8.430 | 7.765 | 8.250 | 94,203 | -0.03(-0.36%) |
May 22, 2017 | 8.260 | 8.360 | 7.990 | 8.280 | 107,974 | +0.05(+0.61%) |
May 19, 2017 | 8.240 | 8.360 | 7.941 | 8.230 | 140,861 | -0.10(-1.20%) |
May 18, 2017 | 7.850 | 8.400 | 7.610 | 8.330 | 263,983 | +0.44(+5.58%) |
May 17, 2017 | 8.090 | 8.110 | 7.780 | 7.890 | 164,476 | -0.31(-3.78%) |
May 16, 2017 | 8.080 | 8.260 | 8.060 | 8.200 | 99,139 | +0.04(+0.49%) |
May 15, 2017 | 8.060 | 8.220 | 7.940 | 8.160 | 125,153 | +0.07(+0.87%) |
May 12, 2017 | 7.780 | 8.120 | 7.680 | 8.090 | 101,017 | +0.22(+2.80%) |
May 11, 2017 | 7.770 | 7.930 | 7.600 | 7.870 | 116,387 | -0.01(-0.13%) |
May 10, 2017 | 7.730 | 8.000 | 7.530 | 7.880 | 282,629 | +0.11(+1.42%) |
May 09, 2017 | 7.650 | 7.820 | 7.370 | 7.770 | 115,063 | +0.14(+1.83%) |
May 08, 2017 | 7.810 | 7.810 | 7.245 | 7.630 | 289,470 | -0.59(-7.18%) |
May 05, 2017 | 8.230 | 8.470 | 7.610 | 8.220 | 188,704 | -0.04(-0.48%) |
May 04, 2017 | 8.390 | 8.390 | 7.150 | 8.260 | 373,924 | +0.43(+5.49%) |
May 03, 2017 | 8.230 | 8.270 | 7.800 | 7.830 | 44,720 | -0.47(-5.66%) |
May 02, 2017 | 8.510 | 8.520 | 8.250 | 8.300 | 227,797 | -0.22(-2.58%) |
May 01, 2017 | 8.560 | 8.560 | 8.210 | 8.520 | 60,017 | +0.05(+0.59%) |
Apr 28, 2017 | 8.540 | 8.610 | 8.410 | 8.470 | 59,145 | -0.11(-1.28%) |
Apr 27, 2017 | 8.630 | 8.790 | 8.510 | 8.580 | 49,475 | -0.08(-0.92%) |
Apr 26, 2017 | 8.210 | 8.730 | 8.200 | 8.660 | 84,512 | +0.45(+5.48%) |
Apr 25, 2017 | 7.820 | 8.240 | 7.800 | 8.210 | 124,747 | +0.44(+5.66%) |
Apr 24, 2017 | 8.010 | 8.010 | 7.630 | 7.770 | 71,013 | -0.05(-0.64%) |
Apr 21, 2017 | 8.050 | 8.120 | 7.760 | 7.820 | 78,161 | -0.27(-3.34%) |
Apr 20, 2017 | 8.150 | 8.155 | 8.000 | 8.090 | 91,668 | -0.02(-0.25%) |
Apr 19, 2017 | 8.180 | 8.200 | 8.020 | 8.110 | 51,810 | -0.02(-0.25%) |
Apr 18, 2017 | 8.200 | 8.270 | 8.110 | 8.130 | 30,903 | -0.17(-2.05%) |
Apr 17, 2017 | 8.200 | 8.430 | 8.090 | 8.300 | 64,494 | +0.14(+1.72%) |
Apr 13, 2017 | 8.370 | 8.370 | 8.090 | 8.160 | 67,148 | -0.24(-2.86%) |
Apr 12, 2017 | 8.490 | 8.600 | 8.270 | 8.400 | 40,736 | -0.12(-1.41%) |
Apr 11, 2017 | 8.500 | 8.630 | 8.250 | 8.520 | 57,566 | -0.01(-0.12%) |
Apr 10, 2017 | 8.800 | 8.960 | 8.500 | 8.530 | 62,403 | -0.24(-2.74%) |
Apr 07, 2017 | 8.670 | 8.885 | 8.600 | 8.770 | 109,177 | +0.06(+0.69%) |
Apr 06, 2017 | 8.830 | 8.830 | 8.460 | 8.710 | 149,536 | -0.14(-1.58%) |
Apr 05, 2017 | 9.030 | 9.100 | 8.730 | 8.850 | 85,298 | -0.16(-1.78%) |
Apr 04, 2017 | 9.110 | 9.130 | 8.700 | 9.010 | 108,457 | -0.14(-1.53%) |
Apr 03, 2017 | 9.180 | 9.300 | 9.090 | 9.150 | 104,937 | -0.03(-0.33%) |
Mar 31, 2017 | 8.990 | 9.270 | 8.930 | 9.180 | 97,794 | +0.13(+1.44%) |
Mar 30, 2017 | 9.190 | 9.200 | 8.932 | 9.050 | 126,818 | -0.14(-1.52%) |
Mar 29, 2017 | 9.120 | 9.709 | 9.040 | 9.190 | 236,405 | +0.09(+0.99%) |
Mar 28, 2017 | 9.170 | 9.200 | 9.030 | 9.100 | 54,971 | -0.06(-0.66%) |
Mar 27, 2017 | 9.030 | 9.280 | 8.930 | 9.160 | 124,159 | -0.01(-0.11%) |
Mar 24, 2017 | 9.030 | 9.220 | 8.848 | 9.170 | 80,888 | +0.06(+0.66%) |
Mar 23, 2017 | 8.950 | 9.280 | 8.810 | 9.110 | 174,266 | +0.11(+1.22%) |
Mar 22, 2017 | 9.020 | 9.150 | 8.800 | 9.000 | 91,872 | -0.04(-0.44%) |
Mar 21, 2017 | 9.200 | 9.250 | 8.900 | 9.040 | 88,118 | -0.15(-1.63%) |
Mar 20, 2017 | 9.220 | 9.230 | 9.045 | 9.190 | 82,230 | -0.03(-0.33%) |
Mar 17, 2017 | 9.160 | 9.250 | 9.030 | 9.220 | 157,100 | +0.01(+0.11%) |
Mar 16, 2017 | 9.170 | 9.240 | 8.961 | 9.210 | 78,548 | +0.06(+0.66%) |
Mar 15, 2017 | 8.920 | 9.200 | 8.466 | 9.150 | 153,019 | +0.26(+2.92%) |
Mar 14, 2017 | 8.880 | 8.970 | 8.670 | 8.890 | 105,360 | -0.03(-0.34%) |
Mar 13, 2017 | 9.210 | 9.210 | 8.710 | 8.920 | 259,055 | -0.49(-5.21%) |
Mar 10, 2017 | 9.230 | 9.608 | 9.160 | 9.410 | 215,725 | +0.29(+3.18%) |
Mar 09, 2017 | 9.150 | 9.380 | 9.050 | 9.120 | 139,228 | -0.03(-0.33%) |
Mar 08, 2017 | 9.160 | 9.370 | 9.080 | 9.150 | 253,905 | +0.02(+0.22%) |
Mar 07, 2017 | 9.150 | 9.300 | 9.040 | 9.130 | 296,103 | +0.00(+0.00%) |
Mar 06, 2017 | 9.050 | 9.190 | 8.960 | 9.130 | 372,445 | +0.08(+0.88%) |
Mar 03, 2017 | 8.720 | 9.170 | 8.720 | 9.050 | 276,023 | +0.37(+4.26%) |
Mar 02, 2017 | 8.080 | 8.840 | 8.050 | 8.680 | 776,382 | +0.64(+7.96%) |