Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.331 | 8.360 | 8.237 | 8.303 | 828,708 | -0.02(-0.23%) |
May 30, 2017 | 8.407 | 8.412 | 8.308 | 8.322 | 1,036,727 | -0.08(-0.96%) |
May 26, 2017 | 8.421 | 8.421 | 8.327 | 8.402 | 469,062 | -0.01(-0.11%) |
May 25, 2017 | 8.450 | 8.459 | 8.393 | 8.412 | 747,843 | -0.02(-0.28%) |
May 24, 2017 | 8.455 | 8.483 | 8.402 | 8.436 | 1,308,131 | -0.02(-0.28%) |
May 23, 2017 | 8.488 | 8.497 | 8.402 | 8.459 | 855,374 | +0.02(+0.28%) |
May 22, 2017 | 8.393 | 8.459 | 8.388 | 8.436 | 756,743 | +0.04(+0.51%) |
May 19, 2017 | 8.407 | 8.426 | 8.324 | 8.393 | 813,847 | -0.03(-0.34%) |
May 18, 2017 | 8.421 | 8.455 | 8.346 | 8.421 | 681,803 | +0.03(+0.34%) |
May 17, 2017 | 8.445 | 8.450 | 8.355 | 8.393 | 778,469 | -0.05(-0.56%) |
May 16, 2017 | 8.459 | 8.483 | 8.379 | 8.440 | 685,012 | +0.01(+0.17%) |
May 15, 2017 | 8.360 | 8.488 | 8.322 | 8.426 | 1,530,834 | +0.13(+1.60%) |
May 12, 2017 | 8.298 | 8.322 | 8.255 | 8.293 | 626,647 | +0.00(+0.00%) |
May 11, 2017 | 8.237 | 8.322 | 8.180 | 8.293 | 1,038,970 | +0.06(+0.69%) |
May 10, 2017 | 8.113 | 8.246 | 8.113 | 8.237 | 959,522 | +0.09(+1.05%) |
May 09, 2017 | 8.317 | 8.350 | 8.113 | 8.151 | 1,393,922 | -0.16(-1.88%) |
May 08, 2017 | 8.317 | 8.407 | 8.270 | 8.308 | 872,356 | +0.01(+0.17%) |
May 05, 2017 | 8.023 | 8.315 | 7.962 | 8.293 | 1,487,955 | -0.04(-0.46%) |
May 04, 2017 | 8.379 | 8.393 | 8.260 | 8.331 | 749,786 | -0.05(-0.57%) |
May 03, 2017 | 8.464 | 8.464 | 8.317 | 8.379 | 1,039,603 | -0.10(-1.23%) |
May 02, 2017 | 8.630 | 8.630 | 8.443 | 8.483 | 891,024 | -0.09(-1.05%) |
May 01, 2017 | 8.507 | 8.646 | 8.488 | 8.573 | 951,991 | +0.10(+1.17%) |
Apr 28, 2017 | 8.597 | 8.597 | 8.431 | 8.473 | 1,217,778 | -0.11(-1.27%) |
Apr 27, 2017 | 8.540 | 8.601 | 8.516 | 8.582 | 1,014,145 | +0.08(+0.89%) |
Apr 26, 2017 | 8.431 | 8.554 | 8.421 | 8.507 | 1,037,936 | +0.07(+0.84%) |
Apr 25, 2017 | 8.398 | 8.478 | 8.398 | 8.436 | 948,265 | +0.04(+0.45%) |
Apr 24, 2017 | 8.398 | 8.464 | 8.346 | 8.398 | 1,096,445 | +0.04(+0.45%) |
Apr 21, 2017 | 8.379 | 8.402 | 8.322 | 8.360 | 1,025,159 | +0.03(+0.34%) |
Apr 20, 2017 | 8.388 | 8.405 | 8.279 | 8.331 | 723,549 | -0.02(-0.23%) |
Apr 19, 2017 | 8.407 | 8.426 | 8.322 | 8.350 | 689,089 | -0.02(-0.23%) |
Apr 18, 2017 | 8.421 | 8.421 | 8.350 | 8.369 | 764,578 | -0.02(-0.28%) |
Apr 17, 2017 | 8.298 | 8.393 | 8.279 | 8.393 | 994,059 | +0.05(+0.62%) |
Apr 13, 2017 | 8.379 | 8.417 | 8.312 | 8.341 | 996,318 | -0.04(-0.45%) |
Apr 12, 2017 | 8.417 | 8.436 | 8.355 | 8.379 | 656,129 | -0.09(-1.01%) |
Apr 11, 2017 | 8.360 | 8.475 | 8.260 | 8.464 | 1,552,051 | +0.11(+1.30%) |
Apr 10, 2017 | 8.263 | 8.383 | 8.221 | 8.355 | 2,426,415 | +0.10(+1.23%) |
Apr 07, 2017 | 8.263 | 8.281 | 8.222 | 8.253 | 1,025,080 | +0.00(+0.00%) |
Apr 06, 2017 | 8.226 | 8.253 | 8.133 | 8.253 | 960,759 | +0.04(+0.51%) |
Apr 05, 2017 | 8.258 | 8.290 | 8.212 | 8.212 | 1,657,944 | -0.01(-0.17%) |
Apr 04, 2017 | 8.193 | 8.267 | 8.193 | 8.226 | 1,021,501 | +0.04(+0.45%) |
Apr 03, 2017 | 8.198 | 8.230 | 8.129 | 8.189 | 816,380 | -0.00(-0.06%) |
Mar 31, 2017 | 8.170 | 8.235 | 8.170 | 8.193 | 921,801 | +0.03(+0.40%) |
Mar 30, 2017 | 8.161 | 8.202 | 8.124 | 8.161 | 1,053,011 | +0.00(+0.00%) |
Mar 29, 2017 | 8.078 | 8.177 | 8.049 | 8.161 | 924,111 | +0.10(+1.20%) |
Mar 28, 2017 | 7.921 | 8.064 | 7.912 | 8.064 | 952,093 | +0.17(+2.16%) |
Mar 27, 2017 | 7.801 | 7.900 | 7.801 | 7.893 | 730,336 | +0.08(+1.00%) |
Mar 24, 2017 | 7.801 | 7.883 | 7.796 | 7.815 | 658,168 | -0.00(-0.06%) |
Mar 23, 2017 | 7.843 | 7.903 | 7.790 | 7.820 | 795,418 | -0.05(-0.59%) |
Mar 22, 2017 | 7.856 | 7.903 | 7.787 | 7.866 | 671,883 | +0.04(+0.47%) |
Mar 21, 2017 | 7.912 | 7.953 | 7.780 | 7.829 | 938,547 | -0.07(-0.93%) |
Mar 20, 2017 | 7.917 | 7.972 | 7.861 | 7.903 | 730,347 | -0.01(-0.12%) |
Mar 17, 2017 | 7.806 | 7.926 | 7.806 | 7.912 | 1,734,958 | +0.10(+1.24%) |
Mar 16, 2017 | 7.806 | 7.829 | 7.746 | 7.815 | 632,412 | +0.05(+0.59%) |
Mar 15, 2017 | 7.616 | 7.792 | 7.616 | 7.769 | 1,069,216 | +0.15(+1.94%) |
Mar 14, 2017 | 7.653 | 7.702 | 7.614 | 7.621 | 587,705 | -0.04(-0.54%) |
Mar 13, 2017 | 7.741 | 7.658 | 7.663 | 841,215 | -0.02(-0.24%) | |
Mar 10, 2017 | 7.663 | 7.787 | 7.653 | 7.681 | 1,443,636 | +0.08(+1.03%) |
Mar 09, 2017 | 7.570 | 7.649 | 7.543 | 7.603 | 1,025,171 | +0.02(+0.30%) |
Mar 08, 2017 | 7.741 | 7.755 | 7.575 | 7.580 | 1,304,660 | -0.16(-2.09%) |
Mar 07, 2017 | 7.709 | 7.760 | 7.709 | 7.741 | 584,767 | -0.01(-0.12%) |
Mar 06, 2017 | 7.783 | 7.785 | 7.667 | 7.750 | 872,781 | -0.06(-0.77%) |
Mar 03, 2017 | 7.806 | 7.820 | 7.682 | 7.810 | 967,100 | -0.01(-0.18%) |
Mar 02, 2017 | 7.801 | 7.829 | 7.773 | 7.824 | 788,514 | +0.02(+0.30%) |