Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.697 | 8.690 | 8.691 | 0 | -0.04(-0.48%) | |
May 30, 2017 | 8.738 | 8.728 | 8.732 | 0 | +0.00(+0.04%) | |
May 29, 2017 | 8.731 | 8.714 | 8.729 | 0 | +0.04(+0.47%) | |
May 28, 2017 | 8.696 | 8.696 | 8.680 | 8.688 | 0 | +0.02(+0.27%) |
May 26, 2017 | 8.713 | 8.662 | 8.665 | 0 | -0.02(-0.24%) | |
May 25, 2017 | 8.688 | 8.682 | 8.686 | 0 | +0.02(+0.22%) | |
May 24, 2017 | 8.678 | 8.667 | 8.667 | 0 | -0.04(-0.44%) | |
May 23, 2017 | 8.707 | 8.701 | 8.706 | 0 | +0.01(+0.16%) | |
May 22, 2017 | 8.699 | 8.690 | 8.692 | 0 | -0.04(-0.42%) | |
May 21, 2017 | 8.726 | 8.733 | 8.717 | 8.728 | 0 | +0.00(+0.02%) |
May 19, 2017 | 8.808 | 8.710 | 8.726 | 0 | -0.08(-0.87%) | |
May 18, 2017 | 8.808 | 8.799 | 8.803 | 0 | +0.07(+0.77%) | |
May 17, 2017 | 8.737 | 8.723 | 8.736 | 0 | -0.04(-0.50%) | |
May 16, 2017 | 8.789 | 8.776 | 8.780 | 0 | -0.05(-0.55%) | |
May 15, 2017 | 8.830 | 8.824 | 8.828 | 0 | -0.01(-0.15%) | |
May 14, 2017 | 8.835 | 8.844 | 8.828 | 8.841 | 0 | +0.01(+0.15%) |
May 12, 2017 | 8.900 | 8.823 | 8.828 | 0 | -0.05(-0.59%) | |
May 11, 2017 | 8.883 | 8.879 | 8.880 | 0 | -0.04(-0.50%) | |
May 10, 2017 | 8.927 | 8.920 | 8.924 | 0 | +0.04(+0.49%) | |
May 09, 2017 | 8.888 | 8.878 | 8.881 | 0 | +0.04(+0.49%) | |
May 08, 2017 | 8.852 | 8.836 | 8.838 | 0 | +0.03(+0.37%) | |
May 07, 2017 | 8.785 | 8.805 | 8.784 | 8.805 | 0 | +0.01(+0.15%) |
May 05, 2017 | 8.849 | 8.785 | 8.792 | 0 | -0.04(-0.47%) | |
May 04, 2017 | 8.837 | 8.832 | 8.833 | 0 | -0.01(-0.11%) | |
May 03, 2017 | 8.849 | 8.840 | 8.843 | 0 | +0.04(+0.47%) | |
May 02, 2017 | 8.808 | 8.801 | 8.802 | 0 | -0.04(-0.49%) | |
May 01, 2017 | 8.852 | 8.842 | 8.845 | 0 | +0.00(+0.05%) | |
Apr 30, 2017 | 8.851 | 8.853 | 8.835 | 8.840 | 0 | -0.01(-0.13%) |
Apr 28, 2017 | 8.871 | 8.803 | 8.852 | 0 | +0.01(+0.13%) | |
Apr 27, 2017 | 8.842 | 8.832 | 8.841 | 0 | +0.08(+0.95%) | |
Apr 26, 2017 | 8.764 | 8.757 | 8.758 | 0 | -0.02(-0.19%) | |
Apr 25, 2017 | 8.776 | 8.768 | 8.774 | 0 | -0.09(-0.96%) | |
Apr 24, 2017 | 8.860 | 8.856 | 8.860 | 0 | +0.02(+0.17%) | |
Apr 23, 2017 | 8.828 | 8.845 | 8.825 | 8.844 | 0 | -0.16(-1.75%) |
Apr 21, 2017 | 9.039 | 8.971 | 9.002 | 0 | +0.01(+0.15%) | |
Apr 20, 2017 | 8.994 | 8.986 | 8.989 | 0 | +0.02(+0.20%) | |
Apr 19, 2017 | 8.974 | 8.967 | 8.971 | 0 | +0.02(+0.18%) | |
Apr 18, 2017 | 8.960 | 8.954 | 8.955 | 0 | -0.05(-0.56%) | |
Apr 17, 2017 | 9.006 | 9.001 | 9.005 | 0 | -0.03(-0.36%) | |
Apr 16, 2017 | 9.042 | 9.047 | 9.037 | 9.038 | 0 | -0.00(-0.02%) |
Apr 14, 2017 | 9.052 | 9.008 | 9.040 | 0 | +0.00(+0.02%) | |
Apr 13, 2017 | 9.045 | 9.036 | 9.038 | 0 | +0.07(+0.73%) | |
Apr 12, 2017 | 8.981 | 8.976 | 8.973 | 0 | -0.08(-0.92%) | |
Apr 11, 2017 | 9.059 | 9.056 | 9.056 | 0 | -0.02(-0.20%) | |
Apr 10, 2017 | 9.081 | 9.074 | 9.074 | 0 | -0.01(-0.06%) | |
Apr 09, 2017 | 9.077 | 9.088 | 9.076 | 9.079 | 0 | +0.01(+0.08%) |
Apr 07, 2017 | 9.091 | 8.999 | 9.072 | 0 | +0.05(+0.53%) | |
Apr 06, 2017 | 9.027 | 9.023 | 9.025 | 0 | +0.04(+0.47%) | |
Apr 05, 2017 | 8.991 | 8.978 | 8.982 | 0 | -0.02(-0.18%) | |
Apr 04, 2017 | 9.005 | 8.996 | 8.998 | 0 | +0.04(+0.40%) | |
Apr 03, 2017 | 8.963 | 8.955 | 8.962 | 0 | +0.01(+0.06%) | |
Apr 02, 2017 | 8.957 | 8.964 | 8.956 | 8.957 | 0 | +0.05(+0.55%) |
Mar 31, 2017 | 9.029 | 8.908 | 8.908 | 0 | -0.03(-0.29%) | |
Mar 30, 2017 | 8.940 | 8.933 | 8.934 | 0 | +0.06(+0.69%) | |
Mar 29, 2017 | 8.873 | 8.865 | 8.872 | 0 | +0.04(+0.41%) | |
Mar 28, 2017 | 8.839 | 8.826 | 8.836 | 0 | +0.05(+0.59%) | |
Mar 27, 2017 | 8.793 | 8.783 | 8.784 | 0 | +0.00(+0.01%) | |
Mar 26, 2017 | 8.787 | 8.789 | 8.773 | 8.783 | 0 | -0.03(-0.30%) |
Mar 24, 2017 | 8.809 | 8.809 | 8.809 | 8.809 | 0 | -0.02(-0.19%) |
Mar 23, 2017 | 8.831 | 8.825 | 8.827 | 0 | +0.03(+0.30%) | |
Mar 22, 2017 | 8.801 | 8.799 | 8.800 | 0 | -0.00(-0.03%) | |
Mar 21, 2017 | 8.804 | 8.799 | 8.803 | 0 | -0.03(-0.35%) | |
Mar 20, 2017 | 8.839 | 8.826 | 8.834 | 0 | +0.01(+0.07%) | |
Mar 19, 2017 | 8.828 | 8.829 | 8.826 | 8.828 | 0 | -0.00(-0.00%) |
Mar 17, 2017 | 8.828 | 8.828 | 8.828 | 8.828 | 0 | +0.01(+0.15%) |
Mar 16, 2017 | 8.818 | 8.809 | 8.815 | 0 | -0.06(-0.70%) | |
Mar 15, 2017 | 8.882 | 8.874 | 8.876 | 0 | -0.09(-1.00%) | |
Mar 14, 2017 | 8.967 | 8.964 | 8.966 | 0 | +0.02(+0.23%) | |
Mar 13, 2017 | 8.948 | 8.939 | 8.945 | 0 | -0.05(-0.60%) | |
Mar 12, 2017 | 9.005 | 9.005 | 8.998 | 8.999 | 0 | -0.01(-0.13%) |
Mar 10, 2017 | 9.010 | 9.010 | 9.010 | 9.010 | 0 | -0.04(-0.42%) |
Mar 09, 2017 | 9.051 | 9.045 | 9.048 | 0 | -0.00(-0.04%) | |
Mar 08, 2017 | 9.055 | 9.050 | 9.052 | 0 | +0.04(+0.42%) | |
Mar 07, 2017 | 9.018 | 9.013 | 9.014 | 0 | -0.01(-0.11%) | |
Mar 06, 2017 | 9.026 | 9.021 | 9.024 | 0 | +0.04(+0.47%) | |
Mar 05, 2017 | 8.983 | 8.985 | 8.979 | 8.982 | 0 | +0.00(+0.02%) |
Mar 03, 2017 | 8.980 | 8.980 | 8.980 | 8.980 | 0 | -0.11(-1.16%) |
Mar 02, 2017 | 9.088 | 9.084 | 9.086 | 0 | +0.03(+0.34%) |