Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.032 | 9.073 | 8.991 | 9.000 | 17,732 | -0.03(-0.31%) |
May 30, 2017 | 9.046 | 9.083 | 9.000 | 9.027 | 18,733 | -0.06(-0.61%) |
May 26, 2017 | 9.120 | 9.120 | 9.073 | 9.083 | 3,253 | +0.00(+0.00%) |
May 25, 2017 | 9.083 | 9.083 | 9.055 | 9.083 | 3,687 | +0.02(+0.20%) |
May 24, 2017 | 9.083 | 9.083 | 8.972 | 9.064 | 23,125 | +0.01(+0.10%) |
May 23, 2017 | 9.064 | 9.129 | 9.001 | 9.055 | 14,383 | +0.06(+0.72%) |
May 22, 2017 | 9.046 | 9.064 | 8.981 | 8.991 | 27,051 | -0.06(-0.61%) |
May 19, 2017 | 9.109 | 9.109 | 9.000 | 9.046 | 16,939 | -0.06(-0.71%) |
May 18, 2017 | 9.046 | 9.153 | 9.046 | 9.110 | 14,715 | +0.03(+0.30%) |
May 17, 2017 | 9.147 | 9.452 | 9.046 | 9.083 | 36,732 | -0.12(-1.35%) |
May 16, 2017 | 9.138 | 9.300 | 9.138 | 9.207 | 8,042 | +0.07(+0.75%) |
May 15, 2017 | 9.221 | 9.313 | 9.138 | 9.138 | 68,266 | -0.06(-0.70%) |
May 12, 2017 | 9.221 | 9.221 | 9.193 | 9.203 | 7,265 | +0.02(+0.19%) |
May 11, 2017 | 9.129 | 9.221 | 9.129 | 9.185 | 17,047 | +0.06(+0.71%) |
May 10, 2017 | 9.130 | 9.203 | 9.021 | 9.121 | 32,277 | -0.08(-0.90%) |
May 09, 2017 | 9.203 | 9.203 | 9.139 | 9.203 | 27,819 | +0.06(+0.60%) |
May 08, 2017 | 9.148 | 9.148 | 9.125 | 9.148 | 24,624 | +0.00(+0.00%) |
May 05, 2017 | 9.203 | 9.203 | 9.130 | 9.148 | 9,937 | +0.01(+0.10%) |
May 04, 2017 | 9.130 | 9.139 | 9.130 | 9.139 | 14,722 | -0.06(-0.60%) |
May 03, 2017 | 9.231 | 9.231 | 9.162 | 9.194 | 21,510 | -0.05(-0.50%) |
May 02, 2017 | 9.194 | 9.249 | 9.167 | 9.240 | 15,823 | +0.06(+0.70%) |
May 01, 2017 | 9.185 | 9.194 | 9.167 | 9.176 | 3,717 | -0.02(-0.20%) |
Apr 28, 2017 | 9.194 | 9.194 | 9.164 | 9.194 | 10,133 | +0.03(+0.30%) |
Apr 27, 2017 | 9.176 | 9.176 | 9.167 | 9.167 | 21,195 | -0.01(-0.10%) |
Apr 26, 2017 | 9.194 | 9.194 | 9.176 | 9.176 | 20,144 | +0.00(+0.00%) |
Apr 25, 2017 | 9.194 | 9.194 | 9.148 | 9.176 | 19,557 | -0.03(-0.30%) |
Apr 24, 2017 | 9.121 | 9.295 | 9.121 | 9.203 | 9,445 | +0.09(+1.01%) |
Apr 21, 2017 | 9.148 | 9.157 | 9.111 | 9.111 | 8,781 | -0.08(-0.90%) |
Apr 20, 2017 | 9.047 | 9.194 | 9.010 | 9.194 | 63,317 | +0.15(+1.63%) |
Apr 19, 2017 | 9.075 | 9.102 | 8.973 | 9.047 | 19,993 | -0.04(-0.41%) |
Apr 18, 2017 | 9.055 | 9.203 | 9.055 | 9.084 | 20,063 | +0.05(+0.51%) |
Apr 17, 2017 | 9.038 | 9.038 | 8.927 | 9.038 | 23,747 | +0.02(+0.20%) |
Apr 13, 2017 | 8.992 | 9.019 | 8.992 | 9.019 | 13,410 | +0.04(+0.41%) |
Apr 12, 2017 | 8.975 | 8.992 | 8.955 | 8.982 | 11,960 | +0.01(+0.16%) |
Apr 11, 2017 | 8.881 | 8.973 | 8.881 | 8.968 | 23,329 | +0.04(+0.46%) |
Apr 10, 2017 | 8.973 | 8.973 | 8.926 | 8.927 | 11,987 | +0.00(+0.00%) |
Apr 07, 2017 | 8.964 | 8.973 | 8.909 | 8.927 | 17,077 | -0.04(-0.41%) |
Apr 06, 2017 | 8.826 | 8.964 | 8.826 | 8.964 | 50,253 | +0.15(+1.67%) |
Apr 05, 2017 | 8.863 | 8.881 | 8.817 | 8.817 | 34,825 | -0.05(-0.52%) |
Apr 04, 2017 | 9.019 | 9.019 | 8.863 | 8.863 | 31,739 | -0.09(-1.02%) |
Apr 03, 2017 | 9.001 | 9.015 | 8.946 | 8.955 | 19,953 | -0.00(-0.00%) |
Mar 31, 2017 | 8.955 | 8.964 | 8.955 | 8.955 | 4,287 | +0.00(+0.00%) |
Mar 30, 2017 | 9.001 | 9.019 | 8.936 | 8.955 | 30,453 | -0.10(-1.06%) |
Mar 29, 2017 | 9.093 | 9.093 | 9.001 | 9.051 | 2,992 | +0.00(+0.04%) |
Mar 28, 2017 | 8.936 | 9.093 | 8.936 | 9.047 | 17,960 | +0.11(+1.23%) |
Mar 27, 2017 | 9.001 | 9.001 | 8.927 | 8.936 | 17,246 | -0.05(-0.51%) |
Mar 24, 2017 | 8.918 | 8.982 | 8.918 | 8.982 | 9,135 | +0.09(+1.03%) |
Mar 23, 2017 | 9.074 | 9.074 | 8.891 | 8.891 | 24,677 | -0.07(-0.82%) |
Mar 22, 2017 | 8.946 | 8.973 | 8.939 | 8.964 | 16,585 | +0.01(+0.10%) |
Mar 21, 2017 | 9.049 | 9.059 | 8.946 | 8.955 | 23,202 | -0.11(-1.22%) |
Mar 20, 2017 | 9.001 | 9.092 | 9.001 | 9.065 | 11,620 | +0.01(+0.10%) |
Mar 17, 2017 | 8.946 | 9.056 | 8.918 | 9.056 | 19,160 | +0.07(+0.82%) |
Mar 16, 2017 | 9.108 | 9.108 | 8.964 | 8.982 | 43,337 | -0.16(-1.71%) |
Mar 15, 2017 | 8.946 | 9.184 | 8.921 | 9.138 | 24,588 | +0.19(+2.16%) |
Mar 14, 2017 | 8.835 | 8.954 | 8.835 | 8.946 | 12,066 | +0.04(+0.42%) |
Mar 13, 2017 | 8.817 | 8.909 | 8.817 | 8.908 | 39,282 | +0.09(+1.00%) |
Mar 10, 2017 | 8.790 | 8.820 | 8.762 | 8.820 | 31,495 | +0.00(+0.03%) |
Mar 09, 2017 | 8.771 | 8.845 | 8.740 | 8.817 | 54,287 | +0.05(+0.52%) |
Mar 08, 2017 | 8.707 | 8.845 | 8.705 | 8.771 | 39,348 | +0.01(+0.10%) |
Mar 07, 2017 | 8.799 | 8.799 | 8.762 | 8.762 | 27,058 | +0.01(+0.10%) |
Mar 06, 2017 | 8.753 | 8.799 | 8.716 | 8.753 | 30,188 | +0.03(+0.32%) |
Mar 03, 2017 | 8.872 | 8.872 | 8.689 | 8.725 | 143,202 | -0.09(-1.04%) |
Mar 02, 2017 | 8.762 | 8.817 | 8.762 | 8.817 | 12,326 | +0.06(+0.73%) |