Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.308 | 8.323 | 8.249 | 8.249 | 355,341 | -0.06(-0.71%) |
May 30, 2017 | 8.302 | 8.334 | 8.297 | 8.308 | 248,038 | +0.00(+0.00%) |
May 26, 2017 | 8.313 | 8.350 | 8.302 | 8.308 | 199,794 | -0.02(-0.19%) |
May 25, 2017 | 8.318 | 8.356 | 8.313 | 8.324 | 344,397 | +0.01(+0.13%) |
May 24, 2017 | 8.329 | 8.340 | 8.308 | 8.313 | 235,292 | +0.01(+0.13%) |
May 23, 2017 | 8.329 | 8.340 | 8.297 | 8.302 | 300,953 | -0.03(-0.32%) |
May 22, 2017 | 8.302 | 8.345 | 8.302 | 8.329 | 279,935 | +0.05(+0.65%) |
May 19, 2017 | 8.233 | 8.280 | 8.233 | 8.275 | 280,656 | +0.05(+0.65%) |
May 18, 2017 | 8.195 | 8.259 | 8.195 | 8.222 | 294,744 | +0.01(+0.06%) |
May 17, 2017 | 8.254 | 8.254 | 8.211 | 8.217 | 469,883 | -0.08(-0.96%) |
May 16, 2017 | 8.307 | 8.344 | 8.291 | 8.296 | 279,773 | -0.01(-0.13%) |
May 15, 2017 | 8.275 | 8.344 | 8.275 | 8.307 | 372,041 | +0.04(+0.45%) |
May 12, 2017 | 8.248 | 8.302 | 8.243 | 8.270 | 243,753 | +0.01(+0.06%) |
May 11, 2017 | 8.270 | 8.291 | 8.243 | 8.264 | 316,938 | -0.02(-0.26%) |
May 10, 2017 | 8.302 | 8.326 | 8.275 | 8.286 | 263,511 | -0.02(-0.26%) |
May 09, 2017 | 8.286 | 8.323 | 8.280 | 8.307 | 378,504 | +0.04(+0.45%) |
May 08, 2017 | 8.254 | 8.292 | 8.243 | 8.270 | 297,995 | +0.01(+0.06%) |
May 05, 2017 | 8.243 | 8.286 | 8.233 | 8.264 | 296,754 | +0.03(+0.32%) |
May 04, 2017 | 8.264 | 8.275 | 8.233 | 8.238 | 285,662 | -0.03(-0.39%) |
May 03, 2017 | 8.211 | 8.280 | 8.211 | 8.270 | 341,187 | +0.05(+0.58%) |
May 02, 2017 | 8.254 | 8.275 | 8.222 | 8.222 | 412,158 | -0.04(-0.45%) |
May 01, 2017 | 8.270 | 8.296 | 8.249 | 8.259 | 327,389 | -0.01(-0.13%) |
Apr 28, 2017 | 8.264 | 8.280 | 8.243 | 8.270 | 257,084 | +0.03(+0.32%) |
Apr 27, 2017 | 8.195 | 8.243 | 8.195 | 8.243 | 189,179 | +0.05(+0.58%) |
Apr 26, 2017 | 8.211 | 8.248 | 8.195 | 8.195 | 353,623 | -0.06(-0.71%) |
Apr 25, 2017 | 8.254 | 8.307 | 8.243 | 8.254 | 336,115 | +0.02(+0.19%) |
Apr 24, 2017 | 8.243 | 8.243 | 8.189 | 8.238 | 290,632 | +0.05(+0.58%) |
Apr 21, 2017 | 8.190 | 8.190 | 8.153 | 8.190 | 178,736 | +0.00(+0.00%) |
Apr 20, 2017 | 8.174 | 8.217 | 8.163 | 8.190 | 227,681 | +0.00(+0.00%) |
Apr 19, 2017 | 8.169 | 8.190 | 8.121 | 8.190 | 225,476 | +0.06(+0.72%) |
Apr 18, 2017 | 8.110 | 8.189 | 8.110 | 8.131 | 361,353 | +0.00(+0.00%) |
Apr 17, 2017 | 8.099 | 8.147 | 8.078 | 8.131 | 338,210 | +0.03(+0.33%) |
Apr 13, 2017 | 8.105 | 8.136 | 8.105 | 8.105 | 186,545 | -0.02(-0.20%) |
Apr 12, 2017 | 8.099 | 8.131 | 8.084 | 8.120 | 290,550 | +0.02(+0.26%) |
Apr 11, 2017 | 8.025 | 8.115 | 8.013 | 8.099 | 322,769 | +0.06(+0.79%) |
Apr 10, 2017 | 8.004 | 8.057 | 8.004 | 8.036 | 199,812 | +0.02(+0.26%) |
Apr 07, 2017 | 7.962 | 8.025 | 7.962 | 8.015 | 202,698 | +0.03(+0.33%) |
Apr 06, 2017 | 7.988 | 8.036 | 7.973 | 7.988 | 408,818 | +0.01(+0.07%) |
Apr 05, 2017 | 8.052 | 8.078 | 7.978 | 7.983 | 278,457 | -0.03(-0.40%) |
Apr 04, 2017 | 7.978 | 8.025 | 7.973 | 8.015 | 404,278 | +0.01(+0.07%) |
Apr 03, 2017 | 8.025 | 8.045 | 7.994 | 8.010 | 325,771 | -0.02(-0.26%) |
Mar 31, 2017 | 8.057 | 8.068 | 8.010 | 8.031 | 374,398 | -0.02(-0.26%) |
Mar 30, 2017 | 8.068 | 8.084 | 8.047 | 8.052 | 278,571 | -0.03(-0.33%) |
Mar 29, 2017 | 8.084 | 8.105 | 8.047 | 8.078 | 339,214 | -0.01(-0.13%) |
Mar 28, 2017 | 8.052 | 8.089 | 8.041 | 8.089 | 270,692 | +0.03(+0.39%) |
Mar 27, 2017 | 7.994 | 8.057 | 7.973 | 8.057 | 217,608 | +0.03(+0.33%) |
Mar 24, 2017 | 8.041 | 8.068 | 8.020 | 8.031 | 230,165 | -0.02(-0.26%) |
Mar 23, 2017 | 8.031 | 8.089 | 8.025 | 8.052 | 222,119 | +0.01(+0.13%) |
Mar 22, 2017 | 8.020 | 8.047 | 7.994 | 8.041 | 221,098 | +0.00(+0.01%) |
Mar 21, 2017 | 8.083 | 8.161 | 8.015 | 8.041 | 300,749 | -0.03(-0.39%) |
Mar 20, 2017 | 8.099 | 8.099 | 8.062 | 8.072 | 239,775 | -0.04(-0.45%) |
Mar 17, 2017 | 8.036 | 8.146 | 8.036 | 8.109 | 312,858 | +0.08(+1.04%) |
Mar 16, 2017 | 8.030 | 8.093 | 8.004 | 8.025 | 396,314 | -0.01(-0.13%) |
Mar 15, 2017 | 7.999 | 8.041 | 7.979 | 8.036 | 229,395 | +0.05(+0.59%) |
Mar 14, 2017 | 7.967 | 7.994 | 7.947 | 7.988 | 218,599 | -0.01(-0.13%) |
Mar 13, 2017 | 7.994 | 8.009 | 7.978 | 7.999 | 261,675 | +0.01(+0.13%) |
Mar 10, 2017 | 7.952 | 8.004 | 7.924 | 7.988 | 260,562 | +0.05(+0.66%) |
Mar 09, 2017 | 7.973 | 7.973 | 7.926 | 7.936 | 218,000 | -0.04(-0.53%) |
Mar 08, 2017 | 7.967 | 8.004 | 7.967 | 7.978 | 259,765 | +0.01(+0.13%) |
Mar 07, 2017 | 7.931 | 7.978 | 7.920 | 7.967 | 216,016 | +0.02(+0.20%) |
Mar 06, 2017 | 7.920 | 7.962 | 7.920 | 7.952 | 203,307 | -0.01(-0.13%) |
Mar 03, 2017 | 7.941 | 7.973 | 7.936 | 7.962 | 218,084 | +0.04(+0.46%) |
Mar 02, 2017 | 8.009 | 8.025 | 7.926 | 7.926 | 284,020 | -0.10(-1.24%) |