Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.217 | 9.239 | 9.186 | 9.201 | 52,741 | -0.02(-0.23%) |
May 30, 2017 | 9.207 | 9.255 | 9.124 | 9.222 | 28,644 | +0.03(+0.28%) |
May 26, 2017 | 9.217 | 9.228 | 9.165 | 9.196 | 67,193 | +0.01(+0.11%) |
May 25, 2017 | 9.275 | 9.275 | 9.165 | 9.186 | 96,175 | -0.03(-0.34%) |
May 24, 2017 | 9.186 | 9.243 | 9.181 | 9.217 | 28,234 | +0.01(+0.06%) |
May 23, 2017 | 9.217 | 9.228 | 9.113 | 9.212 | 83,261 | +0.05(+0.57%) |
May 22, 2017 | 9.102 | 9.201 | 9.076 | 9.160 | 33,424 | +0.05(+0.52%) |
May 19, 2017 | 9.045 | 9.118 | 9.045 | 9.113 | 31,052 | +0.06(+0.63%) |
May 18, 2017 | 9.014 | 9.066 | 9.008 | 9.055 | 53,303 | +0.05(+0.55%) |
May 17, 2017 | 9.026 | 9.047 | 8.933 | 9.006 | 78,126 | -0.07(-0.74%) |
May 16, 2017 | 9.104 | 9.120 | 9.047 | 9.073 | 69,758 | -0.02(-0.17%) |
May 15, 2017 | 9.166 | 9.166 | 9.016 | 9.089 | 98,262 | -0.05(-0.57%) |
May 12, 2017 | 9.114 | 9.140 | 9.095 | 9.140 | 52,396 | +0.04(+0.40%) |
May 11, 2017 | 9.244 | 9.244 | 9.089 | 9.104 | 125,114 | -0.11(-1.24%) |
May 10, 2017 | 9.187 | 9.280 | 9.114 | 9.218 | 43,663 | +0.07(+0.74%) |
May 09, 2017 | 9.192 | 9.285 | 9.146 | 9.151 | 35,388 | +0.01(+0.06%) |
May 08, 2017 | 9.197 | 9.311 | 9.083 | 9.146 | 88,588 | -0.02(-0.23%) |
May 05, 2017 | 9.104 | 9.213 | 9.083 | 9.166 | 58,409 | +0.09(+0.97%) |
May 04, 2017 | 9.099 | 9.146 | 9.078 | 9.078 | 58,022 | -0.03(-0.34%) |
May 03, 2017 | 9.301 | 9.342 | 9.083 | 9.109 | 85,920 | -0.16(-1.73%) |
May 02, 2017 | 9.270 | 9.301 | 9.233 | 9.270 | 52,328 | +0.04(+0.39%) |
May 01, 2017 | 9.254 | 9.316 | 9.192 | 9.233 | 69,936 | -0.05(-0.56%) |
Apr 28, 2017 | 9.285 | 9.285 | 9.161 | 9.285 | 65,853 | -0.03(-0.28%) |
Apr 27, 2017 | 9.161 | 9.311 | 9.109 | 9.311 | 54,025 | +0.20(+2.22%) |
Apr 26, 2017 | 9.156 | 9.192 | 9.026 | 9.109 | 104,093 | -0.01(-0.06%) |
Apr 25, 2017 | 9.156 | 9.187 | 9.094 | 9.114 | 68,197 | +0.00(+0.00%) |
Apr 24, 2017 | 9.202 | 9.202 | 9.089 | 9.114 | 67,598 | +0.02(+0.20%) |
Apr 21, 2017 | 9.083 | 9.141 | 9.047 | 9.096 | 69,507 | +0.02(+0.18%) |
Apr 20, 2017 | 9.109 | 9.109 | 9.059 | 9.080 | 62,516 | -0.01(-0.09%) |
Apr 19, 2017 | 9.161 | 9.239 | 9.078 | 9.089 | 56,573 | +0.01(+0.06%) |
Apr 18, 2017 | 9.083 | 9.151 | 9.052 | 9.083 | 54,914 | +0.01(+0.11%) |
Apr 17, 2017 | 9.052 | 9.093 | 8.980 | 9.073 | 57,959 | +0.09(+0.98%) |
Apr 13, 2017 | 9.026 | 9.037 | 8.985 | 8.985 | 37,007 | +0.04(+0.40%) |
Apr 12, 2017 | 8.980 | 8.995 | 8.938 | 8.949 | 48,499 | +0.02(+0.20%) |
Apr 11, 2017 | 8.956 | 8.956 | 8.885 | 8.931 | 55,636 | +0.04(+0.40%) |
Apr 10, 2017 | 8.833 | 8.931 | 8.833 | 8.895 | 48,973 | +0.11(+1.29%) |
Apr 07, 2017 | 8.787 | 8.854 | 8.766 | 8.782 | 36,087 | +0.04(+0.41%) |
Apr 06, 2017 | 8.838 | 8.854 | 8.725 | 8.746 | 35,993 | -0.01(-0.06%) |
Apr 05, 2017 | 8.920 | 8.951 | 8.751 | 8.751 | 44,301 | -0.09(-1.02%) |
Apr 04, 2017 | 8.885 | 8.885 | 8.802 | 8.841 | 30,808 | +0.00(+0.03%) |
Apr 03, 2017 | 8.977 | 8.977 | 8.746 | 8.838 | 97,578 | -0.16(-1.82%) |
Mar 31, 2017 | 8.659 | 9.003 | 8.659 | 9.003 | 72,787 | +0.30(+3.42%) |
Mar 30, 2017 | 8.633 | 8.720 | 8.622 | 8.705 | 62,255 | +0.07(+0.77%) |
Mar 29, 2017 | 8.684 | 8.684 | 8.577 | 8.638 | 57,664 | +0.01(+0.06%) |
Mar 28, 2017 | 8.607 | 8.695 | 8.607 | 8.633 | 43,632 | +0.05(+0.60%) |
Mar 27, 2017 | 8.643 | 8.643 | 8.570 | 8.582 | 32,357 | -0.07(-0.83%) |
Mar 24, 2017 | 8.648 | 8.659 | 8.564 | 8.654 | 23,212 | +0.06(+0.66%) |
Mar 23, 2017 | 8.571 | 8.623 | 8.571 | 8.597 | 39,198 | +0.05(+0.60%) |
Mar 22, 2017 | 8.628 | 8.628 | 8.520 | 8.546 | 63,689 | -0.08(-0.95%) |
Mar 21, 2017 | 8.633 | 8.648 | 8.556 | 8.628 | 45,275 | +0.04(+0.48%) |
Mar 20, 2017 | 8.623 | 8.648 | 8.553 | 8.587 | 18,633 | +0.02(+0.24%) |
Mar 17, 2017 | 8.582 | 8.643 | 8.513 | 8.566 | 34,382 | +0.04(+0.48%) |
Mar 16, 2017 | 8.530 | 8.643 | 8.510 | 8.525 | 21,507 | -0.03(-0.33%) |
Mar 15, 2017 | 8.498 | 8.609 | 8.467 | 8.553 | 53,819 | +0.09(+1.08%) |
Mar 14, 2017 | 8.426 | 8.528 | 8.426 | 8.462 | 42,886 | -0.01(-0.06%) |
Mar 13, 2017 | 8.615 | 8.615 | 8.467 | 8.467 | 43,778 | -0.10(-1.19%) |
Mar 10, 2017 | 8.548 | 8.574 | 8.436 | 8.569 | 32,268 | +0.06(+0.72%) |
Mar 09, 2017 | 8.609 | 8.640 | 8.508 | 8.508 | 67,236 | -0.12(-1.36%) |
Mar 08, 2017 | 8.640 | 8.645 | 8.579 | 8.625 | 73,340 | +0.00(+0.00%) |
Mar 07, 2017 | 8.660 | 8.660 | 8.599 | 8.625 | 37,489 | +0.02(+0.24%) |
Mar 06, 2017 | 8.701 | 8.723 | 8.574 | 8.604 | 32,594 | -0.09(-1.05%) |
Mar 03, 2017 | 8.737 | 8.737 | 8.696 | 8.696 | 38,991 | -0.01(-0.06%) |
Mar 02, 2017 | 8.737 | 8.762 | 8.676 | 8.701 | 190,231 | -0.01(-0.12%) |