Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.352 | 8.422 | 8.282 | 8.422 | 1,079 | +0.04(+0.42%) |
May 30, 2017 | 8.387 | 8.422 | 8.387 | 8.387 | 1,884 | +0.05(+0.57%) |
May 26, 2017 | 8.419 | 8.419 | 8.340 | 8.340 | 3,995 | +0.02(+0.27%) |
May 25, 2017 | 8.422 | 8.431 | 8.282 | 8.317 | 19,524 | -0.14(-1.67%) |
May 23, 2017 | 8.458 | 8.458 | 8.458 | 25 | +0.02(+0.28%) | |
May 22, 2017 | 8.422 | 8.434 | 8.422 | 8.434 | 1,188 | +0.01(+0.14%) |
May 19, 2017 | 8.422 | 8.422 | 8.422 | 8.422 | 4,211 | +0.00(+0.00%) |
May 17, 2017 | 8.422 | 8.422 | 8.422 | 86 | +0.00(+0.00%) | |
May 16, 2017 | 8.422 | 8.458 | 8.422 | 8.422 | 5,383 | -0.07(-0.83%) |
May 15, 2017 | 8.422 | 8.528 | 8.422 | 8.493 | 4,113 | +0.07(+0.84%) |
May 12, 2017 | 8.422 | 8.422 | 8.422 | 8.422 | 8,612 | -0.04(-0.42%) |
May 10, 2017 | 8.458 | 8.458 | 8.458 | 126 | +0.00(+0.00%) | |
May 09, 2017 | 8.528 | 8.528 | 8.458 | 8.458 | 776 | +0.04(+0.42%) |
May 08, 2017 | 8.422 | 8.422 | 8.422 | 8.422 | 1,099 | +0.00(+0.00%) |
May 05, 2017 | 8.282 | 8.422 | 8.282 | 8.422 | 2,240 | +0.13(+1.56%) |
May 04, 2017 | 8.458 | 8.458 | 8.293 | 8.293 | 4,662 | -0.13(-1.53%) |
May 03, 2017 | 8.282 | 8.422 | 8.282 | 8.422 | 3,264 | -0.04(-0.42%) |
May 02, 2017 | 8.282 | 8.458 | 8.282 | 8.458 | 2,404 | +0.18(+2.13%) |
May 01, 2017 | 8.422 | 8.422 | 8.070 | 8.282 | 12,533 | -0.08(-0.98%) |
Apr 28, 2017 | 8.444 | 8.444 | 8.317 | 8.363 | 6,668 | -0.09(-1.08%) |
Apr 27, 2017 | 8.422 | 8.458 | 8.387 | 8.454 | 18,524 | +0.03(+0.38%) |
Apr 26, 2017 | 8.370 | 8.422 | 8.282 | 8.422 | 1,162 | +0.07(+0.84%) |
Apr 25, 2017 | 8.341 | 8.352 | 8.246 | 8.352 | 7,797 | +0.04(+0.42%) |
Apr 24, 2017 | 8.264 | 8.458 | 8.264 | 8.317 | 6,173 | +0.07(+0.81%) |
Apr 21, 2017 | 8.317 | 8.317 | 8.250 | 8.250 | 4,202 | -0.03(-0.38%) |
Apr 20, 2017 | 8.246 | 8.387 | 8.176 | 8.282 | 5,642 | +0.04(+0.43%) |
Apr 19, 2017 | 8.211 | 8.405 | 8.211 | 8.246 | 6,770 | +0.07(+0.86%) |
Apr 18, 2017 | 8.246 | 8.361 | 8.074 | 8.176 | 6,227 | -0.28(-3.33%) |
Apr 17, 2017 | 8.355 | 8.458 | 8.035 | 8.458 | 18,271 | +0.07(+0.84%) |
Apr 13, 2017 | 8.458 | 8.458 | 8.387 | 8.387 | 4,504 | +0.04(+0.42%) |
Apr 12, 2017 | 8.387 | 8.546 | 8.285 | 8.352 | 6,171 | -0.11(-1.25%) |
Apr 11, 2017 | 8.563 | 8.563 | 8.422 | 8.458 | 12,143 | +0.00(+0.00%) |
Apr 10, 2017 | 8.528 | 8.528 | 8.458 | 8.458 | 20,497 | +0.00(+0.00%) |
Apr 07, 2017 | 8.352 | 8.487 | 8.317 | 8.458 | 8,159 | +0.00(+0.00%) |
Apr 06, 2017 | 8.458 | 8.493 | 8.458 | 8.458 | 2,141 | +0.00(+0.00%) |
Apr 05, 2017 | 8.458 | 8.704 | 8.458 | 8.458 | 16,586 | +0.07(+0.84%) |
Apr 04, 2017 | 8.740 | 8.740 | 8.387 | 8.387 | 1,586 | -0.25(-2.86%) |
Apr 03, 2017 | 8.669 | 8.748 | 8.634 | 8.634 | 3,305 | -0.04(-0.41%) |
Mar 31, 2017 | 8.563 | 8.704 | 8.038 | 8.669 | 25,971 | -0.25(-2.77%) |
Mar 30, 2017 | 8.916 | 8.916 | 8.916 | 8.916 | 1,562 | +0.00(+0.00%) |
Mar 29, 2017 | 8.722 | 8.916 | 8.722 | 8.916 | 496 | +0.07(+0.80%) |
Mar 28, 2017 | 8.669 | 8.881 | 8.669 | 8.845 | 9,337 | +0.07(+0.80%) |
Mar 27, 2017 | 8.810 | 8.810 | 8.775 | 8.775 | 3,107 | -0.01(-0.15%) |
Mar 24, 2017 | 8.704 | 8.788 | 8.704 | 8.788 | 3,531 | +0.01(+0.15%) |
Mar 23, 2017 | 8.740 | 8.810 | 8.740 | 8.775 | 2,329 | +0.04(+0.40%) |
Mar 22, 2017 | 8.528 | 8.740 | 8.105 | 8.740 | 19,090 | +0.11(+1.22%) |
Mar 21, 2017 | 8.881 | 8.881 | 8.246 | 8.634 | 12,492 | -0.18(-2.00%) |
Mar 20, 2017 | 8.493 | 8.842 | 8.493 | 8.810 | 6,936 | +0.35(+4.17%) |
Mar 17, 2017 | 8.176 | 8.528 | 8.141 | 8.458 | 14,227 | +0.18(+2.18%) |
Mar 16, 2017 | 8.563 | 8.563 | 7.189 | 8.278 | 55,939 | -0.29(-3.34%) |
Mar 15, 2017 | 8.599 | 8.845 | 8.528 | 8.563 | 4,997 | -0.21(-2.41%) |
Mar 14, 2017 | 8.845 | 8.881 | 8.775 | 8.775 | 2,752 | -0.07(-0.80%) |
Mar 13, 2017 | 8.916 | 8.951 | 8.845 | 8.845 | 7,203 | +0.00(+0.00%) |
Mar 10, 2017 | 8.778 | 8.916 | 8.775 | 8.845 | 3,399 | +0.04(+0.40%) |
Mar 09, 2017 | 8.810 | 8.810 | 8.793 | 8.810 | 2,217 | -0.11(-1.19%) |
Mar 08, 2017 | 8.881 | 8.916 | 8.881 | 8.916 | 3,610 | +0.09(+1.07%) |
Mar 07, 2017 | 8.821 | 8.822 | 8.803 | 8.822 | 2,539 | -0.01(-0.15%) |
Mar 06, 2017 | 8.821 | 8.835 | 8.821 | 8.835 | 498 | -0.01(-0.09%) |
Mar 03, 2017 | 8.803 | 8.842 | 8.803 | 8.842 | 2,232 | +0.00(+0.05%) |
Mar 02, 2017 | 8.838 | 8.838 | 8.820 | 8.838 | 3,372 | +0.00(+0.05%) |