Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.100 | 9.142 | 9.046 | 9.100 | 2,854 | +0.09(+1.00%) |
May 30, 2017 | 9.090 | 9.200 | 8.820 | 9.010 | 7,752 | -0.18(-1.96%) |
May 26, 2017 | 9.190 | 9.190 | 9.190 | 9.190 | 483 | +0.01(+0.11%) |
May 25, 2017 | 9.100 | 9.180 | 9.100 | 9.180 | 1,362 | +0.00(+0.00%) |
May 24, 2017 | 9.135 | 9.190 | 9.135 | 9.180 | 3,035 | +0.06(+0.71%) |
May 23, 2017 | 9.100 | 9.150 | 9.082 | 9.115 | 5,332 | -0.04(-0.38%) |
May 22, 2017 | 9.110 | 9.150 | 9.110 | 9.150 | 5,283 | +0.06(+0.66%) |
May 19, 2017 | 9.050 | 9.200 | 9.020 | 9.090 | 12,770 | +0.10(+1.11%) |
May 18, 2017 | 8.890 | 9.136 | 8.860 | 8.990 | 3,079 | -0.22(-2.39%) |
May 17, 2017 | 9.150 | 9.240 | 9.140 | 9.210 | 10,045 | +0.07(+0.81%) |
May 16, 2017 | 9.120 | 9.340 | 9.090 | 9.136 | 7,370 | -0.04(-0.48%) |
May 15, 2017 | 8.910 | 9.180 | 8.910 | 9.180 | 1,577 | -0.06(-0.65%) |
May 12, 2017 | 9.125 | 9.250 | 9.125 | 9.240 | 2,519 | +0.18(+1.99%) |
May 11, 2017 | 8.990 | 9.060 | 8.990 | 9.060 | 3,831 | +0.02(+0.25%) |
May 10, 2017 | 8.970 | 9.044 | 8.970 | 9.037 | 7,176 | +0.19(+2.12%) |
May 09, 2017 | 8.870 | 8.870 | 8.835 | 8.850 | 8,941 | -0.01(-0.11%) |
May 08, 2017 | 8.955 | 8.970 | 8.860 | 8.860 | 7,510 | -0.21(-2.32%) |
May 05, 2017 | 8.900 | 9.070 | 8.890 | 9.070 | 5,637 | +0.01(+0.06%) |
May 04, 2017 | 8.760 | 9.070 | 8.760 | 9.065 | 20,565 | +0.66(+7.92%) |
May 03, 2017 | 8.350 | 8.412 | 8.350 | 8.400 | 22,742 | +0.00(+0.00%) |
May 02, 2017 | 8.300 | 8.400 | 8.300 | 8.400 | 20,703 | +0.14(+1.69%) |
May 01, 2017 | 8.240 | 8.260 | 8.228 | 8.260 | 3,007 | +0.04(+0.49%) |
Apr 28, 2017 | 8.270 | 8.270 | 8.170 | 8.220 | 3,465 | -0.05(-0.66%) |
Apr 27, 2017 | 8.250 | 8.310 | 8.250 | 8.275 | 3,375 | +0.10(+1.16%) |
Apr 26, 2017 | 8.150 | 8.190 | 8.150 | 8.180 | 2,852 | -0.10(-1.21%) |
Apr 25, 2017 | 8.223 | 8.280 | 8.223 | 8.280 | 2,054 | +0.09(+1.10%) |
Apr 24, 2017 | 8.160 | 8.270 | 8.160 | 8.190 | 7,551 | +0.37(+4.79%) |
Apr 21, 2017 | 7.810 | 7.820 | 7.810 | 7.816 | 8,364 | +0.03(+0.39%) |
Apr 20, 2017 | 7.776 | 7.830 | 7.765 | 7.785 | 8,956 | -0.06(-0.76%) |
Apr 19, 2017 | 7.850 | 7.890 | 7.842 | 7.845 | 3,112 | -0.08(-0.95%) |
Apr 18, 2017 | 7.895 | 7.960 | 7.888 | 7.920 | 4,365 | -0.09(-1.12%) |
Apr 17, 2017 | 8.005 | 8.010 | 7.970 | 8.010 | 1,400 | +0.08(+1.01%) |
Apr 13, 2017 | 7.910 | 7.930 | 7.900 | 7.930 | 4,467 | -0.15(-1.86%) |
Apr 12, 2017 | 8.050 | 8.080 | 8.000 | 8.080 | 9,190 | +0.16(+2.02%) |
Apr 11, 2017 | 7.900 | 7.950 | 7.899 | 7.920 | 8,914 | +0.02(+0.25%) |
Apr 10, 2017 | 7.890 | 7.907 | 7.890 | 7.900 | 5,211 | -0.01(-0.13%) |
Apr 07, 2017 | 7.980 | 7.980 | 7.910 | 7.910 | 8,470 | +0.00(+0.00%) |
Apr 06, 2017 | 7.910 | 7.920 | 7.909 | 7.910 | 5,753 | +0.02(+0.25%) |
Apr 05, 2017 | 7.830 | 7.890 | 7.830 | 7.890 | 20,111 | +0.11(+1.41%) |
Apr 04, 2017 | 7.770 | 7.790 | 7.760 | 7.780 | 8,900 | -0.02(-0.26%) |
Apr 03, 2017 | 7.840 | 7.860 | 7.800 | 7.800 | 5,524 | -0.09(-1.14%) |
Mar 31, 2017 | 7.780 | 7.920 | 7.780 | 7.890 | 8,431 | +0.17(+2.20%) |
Mar 30, 2017 | 7.730 | 7.750 | 7.700 | 7.720 | 9,897 | +0.06(+0.78%) |
Mar 29, 2017 | 7.640 | 7.660 | 7.630 | 7.660 | 17,280 | +0.00(+0.07%) |
Mar 28, 2017 | 7.690 | 7.690 | 7.640 | 7.655 | 4,442 | -0.05(-0.71%) |
Mar 27, 2017 | 7.655 | 7.710 | 7.638 | 7.710 | 8,896 | +0.08(+1.05%) |
Mar 24, 2017 | 7.580 | 7.650 | 7.580 | 7.630 | 18,158 | +0.12(+1.53%) |
Mar 23, 2017 | 7.496 | 7.560 | 7.496 | 7.515 | 16,278 | -0.11(-1.44%) |
Mar 22, 2017 | 7.560 | 7.644 | 7.560 | 7.625 | 2,760 | +0.03(+0.39%) |
Mar 21, 2017 | 7.630 | 7.630 | 7.567 | 7.595 | 15,634 | +0.17(+2.36%) |
Mar 20, 2017 | 7.350 | 7.480 | 7.350 | 7.420 | 9,921 | +0.07(+0.95%) |
Mar 17, 2017 | 7.280 | 7.360 | 7.270 | 7.350 | 72,267 | -0.15(-1.93%) |
Mar 16, 2017 | 7.370 | 7.600 | 7.340 | 7.495 | 41,259 | +0.12(+1.56%) |
Mar 15, 2017 | 7.240 | 7.380 | 7.230 | 7.380 | 12,186 | +0.12(+1.65%) |
Mar 14, 2017 | 7.300 | 7.300 | 7.230 | 7.260 | 40,475 | -0.11(-1.49%) |
Mar 13, 2017 | 7.350 | 7.400 | 7.300 | 7.370 | 14,176 | +0.07(+0.96%) |
Mar 10, 2017 | 7.340 | 7.340 | 7.280 | 7.300 | 18,201 | +0.05(+0.69%) |
Mar 09, 2017 | 7.190 | 7.320 | 7.170 | 7.250 | 32,460 | +0.07(+0.97%) |
Mar 08, 2017 | 7.170 | 7.180 | 7.130 | 7.180 | 4,670 | +0.02(+0.28%) |
Mar 07, 2017 | 7.240 | 7.260 | 7.140 | 7.160 | 10,715 | -0.19(-2.59%) |
Mar 06, 2017 | 7.300 | 7.360 | 7.300 | 7.350 | 9,502 | -0.01(-0.14%) |
Mar 03, 2017 | 7.350 | 7.380 | 7.320 | 7.360 | 9,572 | +0.04(+0.55%) |
Mar 02, 2017 | 7.270 | 7.340 | 7.250 | 7.320 | 20,035 | +0.00(+0.00%) |