Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.551 | 8.557 | 8.366 | 8.511 | 6,848,224 | -0.03(-0.31%) |
May 30, 2017 | 8.537 | 8.603 | 8.511 | 8.537 | 4,019,346 | -0.03(-0.38%) |
May 26, 2017 | 8.511 | 8.584 | 8.501 | 8.570 | 3,950,675 | +0.03(+0.39%) |
May 25, 2017 | 8.610 | 8.623 | 8.524 | 8.537 | 3,514,280 | -0.02(-0.23%) |
May 24, 2017 | 8.663 | 8.689 | 8.531 | 8.557 | 4,880,149 | -0.10(-1.14%) |
May 23, 2017 | 8.597 | 8.689 | 8.577 | 8.656 | 5,100,167 | +0.06(+0.69%) |
May 22, 2017 | 8.570 | 8.640 | 8.524 | 8.597 | 5,241,927 | +0.04(+0.46%) |
May 19, 2017 | 8.498 | 8.603 | 8.472 | 8.557 | 5,699,444 | +0.07(+0.78%) |
May 18, 2017 | 8.393 | 8.623 | 8.373 | 8.491 | 6,521,459 | +0.06(+0.70%) |
May 17, 2017 | 8.570 | 8.537 | 8.346 | 8.432 | 6,654,714 | -0.14(-1.61%) |
May 16, 2017 | 8.584 | 8.610 | 8.544 | 8.570 | 4,576,665 | +0.00(+0.00%) |
May 15, 2017 | 8.498 | 8.643 | 8.432 | 8.570 | 6,944,688 | +0.06(+0.70%) |
May 12, 2017 | 8.551 | 8.570 | 8.465 | 8.511 | 6,104,680 | -0.08(-0.92%) |
May 11, 2017 | 8.616 | 8.616 | 8.478 | 8.590 | 6,374,016 | -0.05(-0.61%) |
May 10, 2017 | 8.584 | 8.715 | 8.564 | 8.643 | 4,605,586 | +0.03(+0.31%) |
May 09, 2017 | 8.748 | 8.788 | 8.590 | 8.616 | 5,486,596 | -0.13(-1.43%) |
May 08, 2017 | 8.748 | 8.768 | 8.663 | 8.742 | 4,792,023 | +0.02(+0.23%) |
May 05, 2017 | 8.669 | 8.722 | 8.630 | 8.722 | 5,732,900 | +0.09(+0.99%) |
May 04, 2017 | 8.570 | 8.702 | 8.547 | 8.636 | 8,512,202 | +0.08(+0.92%) |
May 03, 2017 | 8.583 | 8.596 | 8.486 | 8.557 | 7,323,652 | -0.05(-0.53%) |
May 02, 2017 | 8.616 | 8.655 | 8.573 | 8.603 | 5,731,087 | -0.01(-0.15%) |
May 01, 2017 | 8.681 | 8.681 | 8.551 | 8.616 | 6,064,263 | -0.03(-0.30%) |
Apr 28, 2017 | 8.694 | 8.720 | 8.609 | 8.642 | 7,433,923 | -0.07(-0.75%) |
Apr 27, 2017 | 8.648 | 8.720 | 8.577 | 8.707 | 8,947,357 | +0.07(+0.75%) |
Apr 26, 2017 | 8.850 | 8.850 | 8.486 | 8.642 | 15,731,364 | -0.29(-3.28%) |
Apr 25, 2017 | 9.071 | 9.094 | 8.934 | 8.934 | 9,635,679 | -0.07(-0.72%) |
Apr 24, 2017 | 9.123 | 9.181 | 8.967 | 8.999 | 7,938,563 | +0.02(+0.22%) |
Apr 21, 2017 | 8.921 | 9.006 | 8.895 | 8.980 | 4,427,935 | +0.05(+0.58%) |
Apr 20, 2017 | 8.856 | 8.941 | 8.824 | 8.928 | 4,946,324 | +0.14(+1.55%) |
Apr 19, 2017 | 8.824 | 8.908 | 8.759 | 8.791 | 4,617,574 | -0.02(-0.22%) |
Apr 18, 2017 | 8.804 | 8.843 | 8.759 | 8.811 | 6,217,695 | -0.03(-0.37%) |
Apr 17, 2017 | 8.733 | 8.850 | 8.707 | 8.843 | 4,553,962 | +0.11(+1.27%) |
Apr 13, 2017 | 8.876 | 8.882 | 8.729 | 8.733 | 8,604,417 | -0.19(-2.11%) |
Apr 12, 2017 | 8.967 | 8.973 | 8.869 | 8.921 | 8,606,078 | -0.05(-0.51%) |
Apr 11, 2017 | 8.876 | 8.967 | 8.817 | 8.967 | 7,786,352 | +0.06(+0.66%) |
Apr 10, 2017 | 8.895 | 8.954 | 8.817 | 8.908 | 4,873,823 | +0.04(+0.44%) |
Apr 07, 2017 | 8.817 | 8.895 | 8.804 | 8.869 | 6,523,333 | -0.03(-0.37%) |
Apr 06, 2017 | 8.843 | 8.934 | 8.765 | 8.902 | 7,530,761 | +0.07(+0.74%) |
Apr 05, 2017 | 8.973 | 9.032 | 8.824 | 8.837 | 11,754,631 | -0.11(-1.24%) |
Apr 04, 2017 | 8.980 | 9.061 | 8.928 | 8.947 | 7,404,085 | -0.07(-0.72%) |
Apr 03, 2017 | 9.103 | 9.129 | 8.977 | 9.012 | 6,703,009 | -0.07(-0.79%) |
Mar 31, 2017 | 9.227 | 9.253 | 9.084 | 9.084 | 6,810,775 | -0.18(-1.90%) |
Mar 30, 2017 | 9.045 | 9.279 | 9.045 | 9.259 | 6,087,093 | +0.21(+2.37%) |
Mar 29, 2017 | 9.155 | 9.188 | 9.038 | 9.045 | 4,774,732 | -0.13(-1.42%) |
Mar 28, 2017 | 9.071 | 9.240 | 9.051 | 9.175 | 6,310,007 | +0.07(+0.71%) |
Mar 27, 2017 | 8.941 | 9.116 | 8.889 | 9.110 | 8,142,973 | +0.07(+0.79%) |
Mar 24, 2017 | 9.045 | 9.123 | 8.990 | 9.038 | 7,630,988 | +0.00(+0.00%) |
Mar 23, 2017 | 8.986 | 9.155 | 8.964 | 9.038 | 9,757,793 | +0.03(+0.36%) |
Mar 22, 2017 | 9.064 | 9.084 | 8.954 | 9.006 | 10,401,787 | -0.08(-0.93%) |
Mar 21, 2017 | 9.194 | 9.246 | 9.064 | 9.090 | 12,789,578 | -0.10(-1.13%) |
Mar 20, 2017 | 9.331 | 9.337 | 9.194 | 9.194 | 6,248,528 | -0.16(-1.74%) |
Mar 17, 2017 | 9.357 | 9.435 | 9.331 | 9.357 | 13,857,042 | +0.02(+0.21%) |
Mar 16, 2017 | 9.350 | 9.435 | 9.328 | 9.337 | 6,082,236 | +0.01(+0.14%) |
Mar 15, 2017 | 9.376 | 9.396 | 9.318 | 9.324 | 9,155,216 | -0.03(-0.35%) |
Mar 14, 2017 | 9.318 | 9.422 | 9.285 | 9.357 | 7,817,071 | +0.00(+0.00%) |
Mar 13, 2017 | 9.389 | 9.461 | 9.357 | 9.357 | 6,807,344 | -0.01(-0.07%) |
Mar 10, 2017 | 9.429 | 9.481 | 9.331 | 9.363 | 6,916,362 | -0.04(-0.41%) |
Mar 09, 2017 | 9.409 | 9.494 | 9.383 | 9.402 | 7,872,723 | +0.01(+0.07%) |
Mar 08, 2017 | 9.552 | 9.565 | 9.376 | 9.396 | 10,516,932 | -0.08(-0.89%) |
Mar 07, 2017 | 9.643 | 9.672 | 9.461 | 9.481 | 10,069,680 | -0.07(-0.75%) |
Mar 06, 2017 | 9.708 | 9.721 | 9.546 | 9.552 | 9,756,825 | -0.20(-2.07%) |
Mar 03, 2017 | 9.767 | 9.848 | 9.734 | 9.754 | 8,443,654 | +0.01(+0.13%) |
Mar 02, 2017 | 9.988 | 10.05 | 9.728 | 9.741 | 8,150,135 | -0.27(-2.66%) |