Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.295 | 9.371 | 9.295 | 9.343 | 127,019 | +0.08(+0.82%) |
May 30, 2017 | 9.254 | 9.294 | 9.240 | 9.268 | 179,977 | +0.00(+0.00%) |
May 26, 2017 | 9.288 | 9.316 | 9.261 | 9.268 | 116,949 | +0.00(+0.00%) |
May 25, 2017 | 9.295 | 9.329 | 9.254 | 9.268 | 78,152 | -0.06(-0.66%) |
May 24, 2017 | 9.343 | 9.356 | 9.281 | 9.329 | 110,675 | +0.03(+0.30%) |
May 23, 2017 | 9.302 | 9.350 | 9.261 | 9.302 | 87,195 | +0.02(+0.22%) |
May 22, 2017 | 9.261 | 9.295 | 9.254 | 9.281 | 57,109 | +0.00(+0.00%) |
May 19, 2017 | 9.261 | 9.316 | 9.247 | 9.281 | 89,501 | +0.01(+0.15%) |
May 18, 2017 | 9.357 | 9.357 | 9.254 | 9.268 | 44,253 | -0.06(-0.59%) |
May 17, 2017 | 9.323 | 9.357 | 9.274 | 9.323 | 91,428 | +0.06(+0.67%) |
May 16, 2017 | 9.281 | 9.309 | 9.261 | 9.261 | 67,199 | -0.03(-0.37%) |
May 15, 2017 | 9.240 | 9.295 | 9.235 | 9.295 | 135,921 | +0.07(+0.75%) |
May 12, 2017 | 9.219 | 9.261 | 9.219 | 9.226 | 218,058 | +0.01(+0.15%) |
May 11, 2017 | 9.206 | 9.233 | 9.199 | 9.213 | 64,960 | +0.00(+0.00%) |
May 10, 2017 | 9.192 | 9.219 | 9.185 | 9.213 | 113,381 | +0.02(+0.22%) |
May 09, 2017 | 9.164 | 9.192 | 9.157 | 9.192 | 72,553 | +0.02(+0.22%) |
May 08, 2017 | 9.165 | 9.206 | 9.165 | 9.171 | 55,798 | -0.01(-0.15%) |
May 05, 2017 | 9.185 | 9.208 | 9.144 | 9.185 | 122,196 | -0.01(-0.07%) |
May 04, 2017 | 9.226 | 9.226 | 9.185 | 9.192 | 58,655 | -0.03(-0.30%) |
May 03, 2017 | 9.213 | 9.240 | 9.192 | 9.219 | 129,246 | +0.01(+0.15%) |
May 02, 2017 | 9.226 | 9.240 | 9.178 | 9.206 | 126,555 | +0.00(+0.00%) |
May 01, 2017 | 9.247 | 9.247 | 9.199 | 9.206 | 141,313 | -0.02(-0.22%) |
Apr 28, 2017 | 9.213 | 9.226 | 9.178 | 9.226 | 108,525 | +0.05(+0.52%) |
Apr 27, 2017 | 9.117 | 9.213 | 9.117 | 9.178 | 102,073 | +0.06(+0.68%) |
Apr 26, 2017 | 9.082 | 9.137 | 9.076 | 9.117 | 132,716 | +0.02(+0.23%) |
Apr 25, 2017 | 9.151 | 9.151 | 9.082 | 9.096 | 143,885 | -0.08(-0.90%) |
Apr 24, 2017 | 9.165 | 9.178 | 9.138 | 9.178 | 75,670 | -0.02(-0.22%) |
Apr 21, 2017 | 9.185 | 9.206 | 9.171 | 9.199 | 79,687 | +0.03(+0.33%) |
Apr 20, 2017 | 9.192 | 9.206 | 9.158 | 9.168 | 61,496 | -0.04(-0.41%) |
Apr 19, 2017 | 9.184 | 9.206 | 9.165 | 9.206 | 139,564 | +0.03(+0.30%) |
Apr 18, 2017 | 9.151 | 9.206 | 9.151 | 9.178 | 113,303 | +0.01(+0.15%) |
Apr 17, 2017 | 9.171 | 9.192 | 9.130 | 9.165 | 138,894 | +0.01(+0.07%) |
Apr 13, 2017 | 9.192 | 9.199 | 9.158 | 9.158 | 55,823 | +0.00(+0.00%) |
Apr 12, 2017 | 9.103 | 9.165 | 9.083 | 9.158 | 125,767 | +0.08(+0.91%) |
Apr 11, 2017 | 9.123 | 9.130 | 9.076 | 9.076 | 79,758 | -0.01(-0.08%) |
Apr 10, 2017 | 9.076 | 9.117 | 9.062 | 9.083 | 130,854 | +0.02(+0.23%) |
Apr 07, 2017 | 9.062 | 9.086 | 9.021 | 9.062 | 119,299 | +0.01(+0.15%) |
Apr 06, 2017 | 9.049 | 9.049 | 9.014 | 9.049 | 150,163 | +0.01(+0.15%) |
Apr 05, 2017 | 9.008 | 9.035 | 8.980 | 9.035 | 103,945 | +0.01(+0.08%) |
Apr 04, 2017 | 9.055 | 9.055 | 8.987 | 9.028 | 125,034 | -0.01(-0.15%) |
Apr 03, 2017 | 9.049 | 9.096 | 9.014 | 9.042 | 158,903 | +0.03(+0.30%) |
Mar 31, 2017 | 9.001 | 9.032 | 8.994 | 9.014 | 89,693 | +0.00(+0.00%) |
Mar 30, 2017 | 9.014 | 9.035 | 9.004 | 9.014 | 120,266 | -0.01(-0.08%) |
Mar 29, 2017 | 8.994 | 9.028 | 8.987 | 9.021 | 96,957 | +0.04(+0.46%) |
Mar 28, 2017 | 9.028 | 9.028 | 8.946 | 8.980 | 186,470 | -0.03(-0.38%) |
Mar 27, 2017 | 8.994 | 9.014 | 8.975 | 9.014 | 76,490 | +0.05(+0.61%) |
Mar 24, 2017 | 8.919 | 8.960 | 8.871 | 8.960 | 120,213 | +0.03(+0.38%) |
Mar 23, 2017 | 8.946 | 8.946 | 8.878 | 8.926 | 139,438 | +0.01(+0.15%) |
Mar 22, 2017 | 8.919 | 8.953 | 8.878 | 8.912 | 113,658 | +0.01(+0.15%) |
Mar 21, 2017 | 8.899 | 8.933 | 8.885 | 8.899 | 139,194 | +0.01(+0.08%) |
Mar 20, 2017 | 8.864 | 8.926 | 8.864 | 8.892 | 65,049 | +0.03(+0.31%) |
Mar 17, 2017 | 8.864 | 8.905 | 8.844 | 8.864 | 123,290 | +0.02(+0.23%) |
Mar 16, 2017 | 8.933 | 8.933 | 8.810 | 8.844 | 182,004 | -0.09(-0.99%) |
Mar 15, 2017 | 8.796 | 8.939 | 8.762 | 8.933 | 212,159 | +0.14(+1.63%) |
Mar 14, 2017 | 8.776 | 8.851 | 8.742 | 8.789 | 216,179 | +0.01(+0.08%) |
Mar 13, 2017 | 8.735 | 8.796 | 8.728 | 8.783 | 168,500 | +0.06(+0.70%) |
Mar 10, 2017 | 8.783 | 8.796 | 8.687 | 8.721 | 311,850 | -0.07(-0.78%) |
Mar 09, 2017 | 8.933 | 8.936 | 8.755 | 8.789 | 428,196 | -0.15(-1.68%) |
Mar 08, 2017 | 8.974 | 8.980 | 8.933 | 8.940 | 176,511 | -0.07(-0.83%) |
Mar 07, 2017 | 9.041 | 9.048 | 8.982 | 9.014 | 221,577 | -0.03(-0.30%) |
Mar 06, 2017 | 9.001 | 9.041 | 8.967 | 9.041 | 151,024 | +0.08(+0.91%) |
Mar 03, 2017 | 9.096 | 9.099 | 8.960 | 8.960 | 295,765 | -0.14(-1.49%) |
Mar 02, 2017 | 9.130 | 9.130 | 9.069 | 9.096 | 183,373 | -0.03(-0.30%) |