Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.855 | 8.954 | 8.855 | 8.921 | 1,556 | -0.03(-0.36%) |
May 30, 2017 | 8.948 | 8.954 | 8.948 | 8.954 | 1,509 | +0.01(+0.11%) |
May 26, 2017 | 8.948 | 8.988 | 8.936 | 8.944 | 16,134 | -0.04(-0.39%) |
May 25, 2017 | 8.907 | 9.011 | 8.907 | 8.979 | 21,384 | +0.06(+0.68%) |
May 24, 2017 | 8.930 | 8.988 | 8.907 | 8.919 | 23,745 | +0.00(+0.03%) |
May 23, 2017 | 8.942 | 8.942 | 8.916 | 8.916 | 8,067 | +0.02(+0.28%) |
May 22, 2017 | 8.893 | 8.896 | 8.884 | 8.891 | 4,035 | +0.02(+0.25%) |
May 19, 2017 | 8.818 | 8.869 | 8.818 | 8.869 | 8,008 | +0.01(+0.09%) |
May 18, 2017 | 8.786 | 8.861 | 8.769 | 8.861 | 7,928 | +0.01(+0.07%) |
May 17, 2017 | 8.775 | 8.876 | 8.775 | 8.855 | 14,104 | -0.04(-0.45%) |
May 16, 2017 | 8.896 | 8.896 | 8.896 | 8.896 | 355 | -0.01(-0.09%) |
May 15, 2017 | 8.936 | 8.939 | 8.868 | 8.904 | 2,196 | +0.01(+0.16%) |
May 12, 2017 | 8.884 | 8.890 | 8.879 | 8.890 | 22,379 | +0.04(+0.50%) |
May 11, 2017 | 8.838 | 8.884 | 8.798 | 8.846 | 4,709 | -0.04(-0.41%) |
May 10, 2017 | 8.867 | 8.883 | 8.827 | 8.883 | 8,569 | +0.00(+0.03%) |
May 09, 2017 | 8.880 | 8.880 | 8.880 | 8.880 | 247 | -0.03(-0.37%) |
May 08, 2017 | 9.005 | 9.005 | 8.890 | 8.913 | 27,531 | -0.03(-0.29%) |
May 05, 2017 | 8.809 | 8.982 | 8.809 | 8.940 | 4,361 | +0.01(+0.10%) |
May 04, 2017 | 8.879 | 8.930 | 8.844 | 8.930 | 16,917 | -0.10(-1.09%) |
May 03, 2017 | 9.000 | 9.029 | 9.000 | 9.029 | 2,818 | -0.03(-0.32%) |
May 02, 2017 | 9.052 | 9.069 | 9.052 | 9.057 | 6,670 | +0.01(+0.06%) |
May 01, 2017 | 9.066 | 9.066 | 9.052 | 9.052 | 1,175 | +0.00(+0.02%) |
Apr 28, 2017 | 9.062 | 9.062 | 8.973 | 9.050 | 11,080 | -0.01(-0.16%) |
Apr 27, 2017 | 9.032 | 9.066 | 9.032 | 9.064 | 2,451 | +0.01(+0.10%) |
Apr 26, 2017 | 8.983 | 9.056 | 8.983 | 9.056 | 5,211 | +0.03(+0.32%) |
Apr 25, 2017 | 9.027 | 9.027 | 8.978 | 9.027 | 4,563 | +0.09(+1.03%) |
Apr 24, 2017 | 9.148 | 9.148 | 8.935 | 8.935 | 20,579 | +0.03(+0.39%) |
Apr 21, 2017 | 8.954 | 8.954 | 8.901 | 8.901 | 1,328 | -0.02(-0.26%) |
Apr 20, 2017 | 8.935 | 8.941 | 8.915 | 8.925 | 4,946 | -0.02(-0.19%) |
Apr 19, 2017 | 8.945 | 8.945 | 8.935 | 8.941 | 3,352 | -0.01(-0.06%) |
Apr 18, 2017 | 8.993 | 8.993 | 8.930 | 8.947 | 10,372 | +0.04(+0.42%) |
Apr 17, 2017 | 9.016 | 9.016 | 8.904 | 8.909 | 3,154 | +0.02(+0.22%) |
Apr 13, 2017 | 8.918 | 8.924 | 8.890 | 8.890 | 20,803 | +0.00(+0.03%) |
Apr 12, 2017 | 8.901 | 8.901 | 8.887 | 8.887 | 1,809 | -0.00(-0.03%) |
Apr 11, 2017 | 8.884 | 8.890 | 8.884 | 8.890 | 612 | -0.02(-0.19%) |
Apr 10, 2017 | 8.889 | 8.907 | 8.889 | 8.907 | 1,190 | +0.06(+0.65%) |
Apr 07, 2017 | 8.889 | 8.889 | 8.849 | 8.849 | 2,979 | -0.00(-0.04%) |
Apr 06, 2017 | 8.855 | 8.855 | 8.844 | 8.853 | 4,733 | +0.01(+0.09%) |
Apr 05, 2017 | 8.918 | 8.924 | 8.705 | 8.845 | 32,800 | -0.04(-0.50%) |
Apr 04, 2017 | 8.981 | 8.981 | 8.890 | 8.890 | 720 | +0.02(+0.26%) |
Apr 03, 2017 | 8.735 | 8.867 | 8.735 | 8.867 | 12,888 | -0.02(-0.23%) |
Mar 31, 2017 | 8.887 | 8.887 | 8.887 | 8.887 | 3,008 | +0.02(+0.19%) |
Mar 30, 2017 | 8.893 | 8.910 | 8.859 | 8.870 | 21,995 | -0.01(-0.09%) |
Mar 29, 2017 | 8.813 | 8.887 | 8.813 | 8.878 | 14,805 | +0.07(+0.80%) |
Mar 28, 2017 | 8.779 | 8.823 | 8.776 | 8.807 | 4,111 | +0.03(+0.39%) |
Mar 27, 2017 | 8.717 | 8.774 | 8.717 | 8.774 | 1,170 | +0.05(+0.59%) |
Mar 24, 2017 | 8.753 | 8.793 | 8.722 | 8.722 | 2,643 | -0.03(-0.35%) |
Mar 23, 2017 | 8.752 | 8.752 | 8.752 | 8.752 | 582 | +0.05(+0.61%) |
Mar 22, 2017 | 8.722 | 8.799 | 8.699 | 8.699 | 13,700 | -0.02(-0.26%) |
Mar 21, 2017 | 8.819 | 8.830 | 8.722 | 8.722 | 18,797 | -0.10(-1.14%) |
Mar 20, 2017 | 8.768 | 8.833 | 8.768 | 8.823 | 6,455 | +0.04(+0.43%) |
Mar 17, 2017 | 8.790 | 8.790 | 8.541 | 8.785 | 11,882 | -0.01(-0.06%) |
Mar 16, 2017 | 8.773 | 8.790 | 8.719 | 8.790 | 5,223 | +0.09(+1.05%) |
Mar 15, 2017 | 8.705 | 8.732 | 8.631 | 8.699 | 26,160 | +0.09(+0.99%) |
Mar 14, 2017 | 8.716 | 8.716 | 8.585 | 8.614 | 28,419 | -0.02(-0.20%) |
Mar 13, 2017 | 8.745 | 8.745 | 8.625 | 8.631 | 8,804 | -0.01(-0.13%) |
Mar 10, 2017 | 8.642 | 8.676 | 8.624 | 8.642 | 9,662 | +0.06(+0.66%) |
Mar 09, 2017 | 8.671 | 8.671 | 8.585 | 8.585 | 9,504 | -0.09(-0.99%) |
Mar 08, 2017 | 8.762 | 8.785 | 8.671 | 8.671 | 54,667 | -0.09(-1.04%) |
Mar 07, 2017 | 8.864 | 8.864 | 8.762 | 8.762 | 6,785 | +0.05(+0.52%) |
Mar 06, 2017 | 8.825 | 8.825 | 8.699 | 8.716 | 16,617 | -0.11(-1.23%) |
Mar 03, 2017 | 8.882 | 8.882 | 8.765 | 8.825 | 26,283 | +0.02(+0.24%) |
Mar 02, 2017 | 8.770 | 8.819 | 8.750 | 8.804 | 54,501 | -0.05(-0.57%) |