Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.670 | 8.804 | 8.600 | 8.670 | 29,775 | +0.08(+0.93%) |
May 30, 2017 | 8.570 | 8.700 | 8.400 | 8.590 | 53,801 | +0.02(+0.23%) |
May 26, 2017 | 8.411 | 8.570 | 8.350 | 8.570 | 48,013 | +0.12(+1.42%) |
May 25, 2017 | 8.430 | 8.570 | 8.350 | 8.450 | 31,074 | +0.03(+0.36%) |
May 24, 2017 | 8.510 | 8.550 | 8.380 | 8.420 | 38,987 | -0.13(-1.52%) |
May 23, 2017 | 8.440 | 8.550 | 8.281 | 8.550 | 40,460 | +0.04(+0.47%) |
May 22, 2017 | 8.230 | 8.510 | 8.210 | 8.510 | 86,561 | +0.22(+2.65%) |
May 19, 2017 | 8.180 | 8.360 | 8.120 | 8.290 | 51,178 | +0.12(+1.47%) |
May 18, 2017 | 8.150 | 8.260 | 8.015 | 8.170 | 119,312 | +0.05(+0.62%) |
May 17, 2017 | 8.172 | 8.280 | 8.030 | 8.120 | 166,111 | -0.13(-1.58%) |
May 16, 2017 | 8.410 | 8.440 | 8.140 | 8.250 | 151,908 | -0.14(-1.67%) |
May 15, 2017 | 8.430 | 8.490 | 8.213 | 8.390 | 66,365 | -0.02(-0.24%) |
May 12, 2017 | 8.350 | 8.490 | 8.290 | 8.410 | 29,046 | +0.06(+0.72%) |
May 11, 2017 | 8.260 | 8.390 | 8.197 | 8.350 | 14,109 | +0.00(+0.00%) |
May 10, 2017 | 8.325 | 8.380 | 8.240 | 8.350 | 73,178 | -0.01(-0.12%) |
May 09, 2017 | 8.350 | 8.390 | 8.140 | 8.360 | 38,966 | +0.00(+0.00%) |
May 08, 2017 | 8.390 | 8.510 | 8.160 | 8.360 | 48,476 | -0.10(-1.18%) |
May 05, 2017 | 8.470 | 8.480 | 8.050 | 8.460 | 43,665 | +0.04(+0.48%) |
May 04, 2017 | 8.530 | 8.540 | 8.350 | 8.420 | 25,273 | -0.08(-0.94%) |
May 03, 2017 | 8.410 | 8.540 | 8.330 | 8.500 | 23,752 | +0.09(+1.07%) |
May 02, 2017 | 8.530 | 8.590 | 8.400 | 8.410 | 44,872 | -0.12(-1.41%) |
May 01, 2017 | 8.600 | 8.630 | 8.370 | 8.530 | 53,269 | -0.02(-0.23%) |
Apr 28, 2017 | 8.320 | 8.610 | 8.170 | 8.550 | 65,164 | +0.23(+2.76%) |
Apr 27, 2017 | 8.385 | 8.410 | 8.052 | 8.320 | 402,890 | -0.09(-1.07%) |
Apr 26, 2017 | 8.420 | 8.420 | 8.280 | 8.410 | 43,862 | +0.01(+0.12%) |
Apr 25, 2017 | 8.400 | 8.570 | 8.250 | 8.400 | 70,105 | +0.06(+0.72%) |
Apr 24, 2017 | 8.370 | 8.500 | 8.260 | 8.340 | 71,589 | +0.05(+0.60%) |
Apr 21, 2017 | 8.300 | 8.321 | 8.250 | 8.290 | 24,366 | +0.02(+0.24%) |
Apr 20, 2017 | 8.260 | 8.440 | 8.210 | 8.270 | 142,673 | +0.11(+1.35%) |
Apr 19, 2017 | 7.890 | 8.160 | 7.890 | 8.160 | 161,950 | +0.32(+4.08%) |
Apr 18, 2017 | 7.610 | 7.920 | 7.610 | 7.840 | 211,532 | +0.16(+2.08%) |
Apr 17, 2017 | 7.430 | 7.750 | 7.430 | 7.680 | 109,852 | +0.26(+3.50%) |
Apr 13, 2017 | 7.200 | 7.490 | 7.200 | 7.420 | 89,025 | +0.05(+0.68%) |
Apr 12, 2017 | 7.340 | 7.380 | 7.300 | 7.370 | 25,833 | +0.03(+0.41%) |
Apr 11, 2017 | 7.320 | 7.350 | 7.320 | 7.340 | 8,289 | +0.02(+0.27%) |
Apr 10, 2017 | 7.260 | 7.350 | 7.250 | 7.320 | 24,780 | +0.06(+0.83%) |
Apr 07, 2017 | 7.290 | 7.340 | 7.250 | 7.260 | 19,543 | +0.01(+0.14%) |
Apr 06, 2017 | 7.240 | 7.250 | 7.220 | 7.250 | 10,678 | +0.07(+0.97%) |
Apr 05, 2017 | 7.180 | 7.330 | 7.153 | 7.180 | 38,313 | +0.02(+0.28%) |
Apr 04, 2017 | 7.140 | 7.310 | 7.080 | 7.160 | 42,539 | +0.08(+1.13%) |
Apr 03, 2017 | 7.220 | 7.310 | 7.080 | 7.080 | 30,599 | -0.09(-1.26%) |
Mar 31, 2017 | 7.180 | 7.200 | 7.100 | 7.170 | 31,119 | +0.10(+1.41%) |
Mar 30, 2017 | 7.320 | 7.320 | 7.070 | 7.070 | 9,310 | -0.21(-2.89%) |
Mar 29, 2017 | 7.070 | 7.340 | 7.070 | 7.280 | 30,510 | +0.14(+1.96%) |
Mar 28, 2017 | 7.060 | 7.200 | 7.020 | 7.140 | 29,260 | +0.02(+0.28%) |
Mar 27, 2017 | 7.020 | 7.120 | 7.020 | 7.120 | 7,867 | +0.08(+1.14%) |
Mar 24, 2017 | 7.090 | 7.100 | 7.020 | 7.040 | 24,950 | -0.04(-0.56%) |
Mar 23, 2017 | 7.055 | 7.120 | 7.040 | 7.080 | 5,860 | +0.08(+1.14%) |
Mar 22, 2017 | 7.090 | 7.090 | 6.947 | 7.000 | 18,861 | -0.05(-0.71%) |
Mar 21, 2017 | 7.070 | 7.130 | 6.910 | 7.050 | 25,290 | -0.05(-0.70%) |
Mar 20, 2017 | 7.140 | 7.230 | 7.100 | 7.100 | 40,229 | -0.10(-1.39%) |
Mar 17, 2017 | 6.940 | 7.250 | 6.940 | 7.200 | 46,608 | +0.27(+3.90%) |
Mar 16, 2017 | 6.890 | 6.985 | 6.808 | 6.930 | 55,022 | -0.05(-0.72%) |
Mar 15, 2017 | 6.800 | 6.990 | 6.664 | 6.980 | 42,125 | +0.22(+3.25%) |
Mar 14, 2017 | 6.730 | 6.810 | 6.600 | 6.760 | 7,036 | +0.08(+1.12%) |
Mar 13, 2017 | 6.400 | 6.709 | 6.350 | 6.685 | 65,002 | +0.17(+2.53%) |
Mar 10, 2017 | 6.510 | 6.570 | 6.501 | 6.520 | 3,597 | +0.07(+1.09%) |
Mar 09, 2017 | 6.400 | 6.510 | 6.400 | 6.450 | 20,392 | +0.03(+0.47%) |
Mar 08, 2017 | 6.370 | 6.420 | 6.278 | 6.420 | 37,302 | +0.16(+2.56%) |
Mar 07, 2017 | 6.400 | 6.400 | 6.250 | 6.260 | 24,397 | -0.11(-1.73%) |
Mar 06, 2017 | 6.410 | 6.460 | 6.350 | 6.370 | 15,730 | -0.10(-1.55%) |
Mar 03, 2017 | 6.480 | 6.480 | 6.320 | 6.470 | 24,656 | +0.03(+0.47%) |
Mar 02, 2017 | 6.510 | 6.510 | 6.410 | 6.440 | 9,428 | -0.11(-1.68%) |