Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.134 | 9.162 | 9.095 | 9.112 | 97,218 | +0.00(+0.00%) |
May 30, 2017 | 9.134 | 9.157 | 9.112 | 9.112 | 112,275 | -0.04(-0.42%) |
May 26, 2017 | 9.134 | 9.195 | 9.129 | 9.151 | 121,890 | -0.01(-0.06%) |
May 25, 2017 | 9.162 | 9.206 | 9.145 | 9.157 | 131,325 | +0.00(+0.04%) |
May 24, 2017 | 9.168 | 9.206 | 9.153 | 9.153 | 132,330 | -0.02(-0.16%) |
May 23, 2017 | 9.179 | 9.201 | 9.162 | 9.168 | 119,421 | -0.01(-0.06%) |
May 22, 2017 | 9.184 | 9.195 | 9.162 | 9.173 | 62,965 | +0.03(+0.35%) |
May 19, 2017 | 9.102 | 9.147 | 9.102 | 9.141 | 64,445 | +0.05(+0.55%) |
May 18, 2017 | 9.064 | 9.113 | 9.036 | 9.091 | 89,860 | -0.00(-0.05%) |
May 17, 2017 | 9.102 | 9.149 | 9.069 | 9.096 | 177,847 | -0.03(-0.38%) |
May 16, 2017 | 9.163 | 9.191 | 9.130 | 9.130 | 37,903 | -0.03(-0.36%) |
May 15, 2017 | 9.146 | 9.180 | 9.141 | 9.163 | 103,770 | +0.01(+0.06%) |
May 12, 2017 | 9.102 | 9.207 | 9.102 | 9.158 | 71,093 | +0.05(+0.55%) |
May 11, 2017 | 9.124 | 9.152 | 9.108 | 9.108 | 59,299 | -0.02(-0.24%) |
May 10, 2017 | 9.158 | 9.158 | 9.119 | 9.130 | 95,020 | +0.00(+0.00%) |
May 09, 2017 | 9.141 | 9.163 | 9.124 | 9.130 | 85,962 | -0.01(-0.12%) |
May 08, 2017 | 9.135 | 9.158 | 9.113 | 9.141 | 74,013 | +0.02(+0.24%) |
May 05, 2017 | 9.102 | 9.169 | 9.102 | 9.119 | 113,789 | +0.00(+0.00%) |
May 04, 2017 | 9.135 | 9.174 | 9.102 | 9.119 | 122,603 | -0.03(-0.30%) |
May 03, 2017 | 9.141 | 9.163 | 9.130 | 9.146 | 86,780 | -0.02(-0.18%) |
May 02, 2017 | 9.185 | 9.202 | 9.158 | 9.163 | 139,195 | -0.04(-0.48%) |
May 01, 2017 | 9.224 | 9.224 | 9.174 | 9.207 | 90,074 | +0.02(+0.18%) |
Apr 28, 2017 | 9.180 | 9.246 | 9.180 | 9.191 | 94,569 | -0.01(-0.06%) |
Apr 27, 2017 | 9.180 | 9.196 | 9.141 | 9.196 | 81,679 | +0.02(+0.24%) |
Apr 26, 2017 | 9.213 | 9.213 | 9.158 | 9.174 | 76,659 | -0.02(-0.18%) |
Apr 25, 2017 | 9.113 | 9.191 | 9.097 | 9.191 | 120,364 | +0.11(+1.22%) |
Apr 24, 2017 | 9.097 | 9.102 | 9.053 | 9.080 | 80,071 | +0.03(+0.30%) |
Apr 21, 2017 | 9.058 | 9.069 | 8.998 | 9.053 | 59,150 | +0.02(+0.24%) |
Apr 20, 2017 | 8.986 | 9.053 | 8.981 | 9.031 | 105,184 | +0.05(+0.55%) |
Apr 19, 2017 | 9.009 | 9.039 | 8.970 | 8.981 | 135,266 | -0.02(-0.20%) |
Apr 18, 2017 | 8.971 | 9.032 | 8.971 | 8.999 | 68,396 | +0.01(+0.06%) |
Apr 17, 2017 | 8.966 | 9.004 | 8.966 | 8.993 | 65,691 | +0.03(+0.37%) |
Apr 13, 2017 | 8.966 | 9.032 | 8.960 | 8.960 | 95,978 | -0.02(-0.24%) |
Apr 12, 2017 | 8.911 | 8.982 | 8.905 | 8.982 | 56,475 | +0.07(+0.74%) |
Apr 11, 2017 | 8.933 | 8.949 | 8.884 | 8.916 | 79,747 | -0.03(-0.37%) |
Apr 10, 2017 | 8.949 | 8.960 | 8.895 | 8.949 | 80,397 | +0.01(+0.06%) |
Apr 07, 2017 | 8.873 | 8.960 | 8.862 | 8.944 | 74,067 | +0.04(+0.49%) |
Apr 06, 2017 | 8.873 | 8.900 | 8.851 | 8.900 | 134,762 | +0.04(+0.43%) |
Apr 05, 2017 | 8.922 | 8.960 | 8.862 | 8.862 | 200,646 | -0.05(-0.55%) |
Apr 04, 2017 | 8.862 | 8.911 | 8.851 | 8.911 | 124,500 | +0.01(+0.12%) |
Apr 03, 2017 | 8.927 | 8.927 | 8.840 | 8.900 | 158,843 | -0.03(-0.31%) |
Mar 31, 2017 | 8.916 | 8.927 | 8.889 | 8.927 | 133,412 | +0.02(+0.18%) |
Mar 30, 2017 | 8.862 | 8.922 | 8.856 | 8.911 | 106,047 | +0.05(+0.56%) |
Mar 29, 2017 | 8.884 | 8.922 | 8.862 | 8.862 | 95,538 | -0.04(-0.49%) |
Mar 28, 2017 | 8.840 | 8.922 | 8.840 | 8.905 | 68,823 | +0.06(+0.68%) |
Mar 27, 2017 | 8.801 | 8.862 | 8.801 | 8.845 | 94,265 | -0.02(-0.19%) |
Mar 24, 2017 | 8.944 | 8.944 | 8.862 | 8.862 | 141,556 | -0.10(-1.10%) |
Mar 23, 2017 | 8.938 | 8.966 | 8.911 | 8.960 | 77,258 | +0.04(+0.43%) |
Mar 22, 2017 | 8.895 | 8.988 | 8.873 | 8.922 | 179,421 | -0.06(-0.68%) |
Mar 21, 2017 | 9.054 | 9.065 | 8.940 | 8.983 | 131,756 | -0.04(-0.42%) |
Mar 20, 2017 | 8.945 | 9.060 | 8.945 | 9.021 | 145,696 | +0.06(+0.67%) |
Mar 17, 2017 | 8.923 | 9.010 | 8.923 | 8.962 | 92,919 | +0.03(+0.30%) |
Mar 16, 2017 | 8.923 | 8.956 | 8.907 | 8.934 | 95,106 | +0.02(+0.18%) |
Mar 15, 2017 | 8.907 | 8.955 | 8.891 | 8.918 | 40,002 | +0.00(+0.00%) |
Mar 14, 2017 | 8.913 | 8.925 | 8.864 | 8.918 | 104,113 | -0.04(-0.43%) |
Mar 13, 2017 | 8.907 | 8.962 | 8.885 | 8.956 | 129,661 | +0.03(+0.30%) |
Mar 10, 2017 | 8.858 | 8.934 | 8.820 | 8.929 | 113,259 | +0.09(+1.05%) |
Mar 09, 2017 | 8.896 | 8.924 | 8.825 | 8.836 | 142,961 | -0.09(-1.04%) |
Mar 08, 2017 | 8.945 | 8.972 | 8.929 | 8.929 | 70,220 | -0.02(-0.24%) |
Mar 07, 2017 | 8.918 | 9.000 | 8.896 | 8.951 | 165,870 | +0.00(+0.00%) |
Mar 06, 2017 | 8.983 | 8.983 | 8.923 | 8.951 | 85,873 | -0.09(-1.02%) |
Mar 03, 2017 | 8.989 | 9.043 | 8.983 | 9.043 | 107,376 | +0.05(+0.61%) |
Mar 02, 2017 | 9.076 | 9.076 | 8.983 | 8.989 | 112,313 | -0.10(-1.14%) |