Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.642 | 9.642 | 9.610 | 9.642 | 28,496 | -0.01(-0.07%) |
May 30, 2017 | 9.642 | 9.674 | 9.642 | 9.648 | 15,743 | +0.01(+0.07%) |
May 26, 2017 | 9.699 | 9.699 | 9.642 | 9.642 | 15,061 | -0.03(-0.29%) |
May 25, 2017 | 9.623 | 9.686 | 9.585 | 9.670 | 50,548 | +0.05(+0.49%) |
May 24, 2017 | 9.655 | 9.688 | 9.579 | 9.623 | 43,165 | -0.07(-0.71%) |
May 23, 2017 | 9.730 | 9.730 | 9.642 | 9.692 | 23,852 | -0.04(-0.40%) |
May 22, 2017 | 9.724 | 9.730 | 9.661 | 9.730 | 35,627 | +0.03(+0.26%) |
May 19, 2017 | 9.730 | 9.730 | 9.586 | 9.705 | 38,368 | +0.13(+1.31%) |
May 18, 2017 | 9.486 | 9.605 | 9.467 | 9.580 | 27,323 | +0.08(+0.88%) |
May 17, 2017 | 9.523 | 9.547 | 9.492 | 9.497 | 21,590 | -0.06(-0.63%) |
May 16, 2017 | 9.593 | 9.620 | 9.542 | 9.557 | 21,889 | -0.05(-0.57%) |
May 15, 2017 | 9.586 | 9.630 | 9.448 | 9.611 | 53,216 | +0.00(+0.00%) |
May 12, 2017 | 9.624 | 9.668 | 9.611 | 9.611 | 8,773 | -0.06(-0.59%) |
May 11, 2017 | 9.674 | 9.674 | 9.611 | 9.668 | 22,758 | +0.04(+0.42%) |
May 10, 2017 | 9.624 | 9.630 | 9.618 | 9.628 | 11,951 | +0.01(+0.10%) |
May 09, 2017 | 9.668 | 9.668 | 9.586 | 9.618 | 53,550 | +0.03(+0.26%) |
May 08, 2017 | 9.649 | 9.661 | 9.579 | 9.593 | 34,773 | -0.08(-0.78%) |
May 05, 2017 | 9.693 | 9.693 | 9.623 | 9.668 | 11,605 | +0.00(+0.03%) |
May 04, 2017 | 9.618 | 9.693 | 9.540 | 9.665 | 25,069 | +0.04(+0.42%) |
May 03, 2017 | 9.580 | 9.630 | 9.569 | 9.624 | 24,656 | +0.04(+0.39%) |
May 02, 2017 | 9.492 | 9.649 | 9.492 | 9.586 | 25,041 | +0.04(+0.46%) |
May 01, 2017 | 9.492 | 9.599 | 9.448 | 9.542 | 22,549 | +0.09(+1.00%) |
Apr 28, 2017 | 9.448 | 9.521 | 9.442 | 9.448 | 39,304 | -0.03(-0.34%) |
Apr 27, 2017 | 9.454 | 9.517 | 9.454 | 9.480 | 26,003 | +0.01(+0.14%) |
Apr 26, 2017 | 9.467 | 9.523 | 9.454 | 9.467 | 14,228 | -0.01(-0.07%) |
Apr 25, 2017 | 9.467 | 9.542 | 9.461 | 9.473 | 46,962 | -0.01(-0.07%) |
Apr 24, 2017 | 9.586 | 9.586 | 9.454 | 9.479 | 78,088 | -0.00(-0.03%) |
Apr 21, 2017 | 9.423 | 9.549 | 9.423 | 9.483 | 45,211 | -0.01(-0.10%) |
Apr 20, 2017 | 9.530 | 9.586 | 9.479 | 9.492 | 25,814 | -0.04(-0.40%) |
Apr 19, 2017 | 9.605 | 9.630 | 9.498 | 9.530 | 47,495 | -0.08(-0.86%) |
Apr 18, 2017 | 9.494 | 9.619 | 9.484 | 9.613 | 43,975 | +0.08(+0.85%) |
Apr 17, 2017 | 9.456 | 9.544 | 9.438 | 9.531 | 28,535 | +0.09(+0.93%) |
Apr 13, 2017 | 9.400 | 9.488 | 9.369 | 9.444 | 22,655 | +0.03(+0.27%) |
Apr 12, 2017 | 9.438 | 9.463 | 9.413 | 9.419 | 20,428 | -0.03(-0.33%) |
Apr 11, 2017 | 9.450 | 9.544 | 9.400 | 9.450 | 31,282 | -0.01(-0.13%) |
Apr 10, 2017 | 9.438 | 9.519 | 9.438 | 9.463 | 22,988 | +0.02(+0.23%) |
Apr 07, 2017 | 9.469 | 9.495 | 9.425 | 9.441 | 40,492 | -0.02(-0.23%) |
Apr 06, 2017 | 9.438 | 9.475 | 9.406 | 9.463 | 28,653 | +0.02(+0.20%) |
Apr 05, 2017 | 9.463 | 9.469 | 9.438 | 9.444 | 21,950 | -0.02(-0.20%) |
Apr 04, 2017 | 9.469 | 9.488 | 9.375 | 9.463 | 88,172 | -0.06(-0.66%) |
Apr 03, 2017 | 9.481 | 9.538 | 9.395 | 9.525 | 48,492 | +0.09(+0.99%) |
Mar 31, 2017 | 9.388 | 9.469 | 9.363 | 9.431 | 28,839 | +0.08(+0.80%) |
Mar 30, 2017 | 9.313 | 9.388 | 9.313 | 9.356 | 37,794 | +0.03(+0.34%) |
Mar 29, 2017 | 9.325 | 9.325 | 9.269 | 9.325 | 28,837 | +0.05(+0.56%) |
Mar 28, 2017 | 9.219 | 9.375 | 9.219 | 9.273 | 47,069 | +0.01(+0.11%) |
Mar 27, 2017 | 9.075 | 9.281 | 9.075 | 9.263 | 36,125 | +0.14(+1.58%) |
Mar 24, 2017 | 9.213 | 9.237 | 9.119 | 9.119 | 15,578 | -0.11(-1.22%) |
Mar 23, 2017 | 9.150 | 9.244 | 9.144 | 9.231 | 23,220 | +0.13(+1.44%) |
Mar 22, 2017 | 9.081 | 9.220 | 9.081 | 9.100 | 11,657 | -0.02(-0.22%) |
Mar 21, 2017 | 9.275 | 9.375 | 9.120 | 9.120 | 31,680 | -0.17(-1.81%) |
Mar 20, 2017 | 9.145 | 9.290 | 9.145 | 9.288 | 45,821 | +0.16(+1.70%) |
Mar 17, 2017 | 8.971 | 9.151 | 8.971 | 9.133 | 33,657 | +0.12(+1.31%) |
Mar 16, 2017 | 8.828 | 9.021 | 8.828 | 9.015 | 69,923 | +0.17(+1.97%) |
Mar 15, 2017 | 8.710 | 8.859 | 8.706 | 8.841 | 30,764 | +0.14(+1.65%) |
Mar 14, 2017 | 8.617 | 8.697 | 8.617 | 8.697 | 10,518 | +0.01(+0.06%) |
Mar 13, 2017 | 8.660 | 8.716 | 8.660 | 8.691 | 21,889 | +0.00(+0.00%) |
Mar 10, 2017 | 8.623 | 8.729 | 8.623 | 8.691 | 29,398 | +0.07(+0.87%) |
Mar 09, 2017 | 8.772 | 8.837 | 8.592 | 8.617 | 80,368 | -0.21(-2.43%) |
Mar 08, 2017 | 8.865 | 8.872 | 8.822 | 8.831 | 36,222 | -0.05(-0.60%) |
Mar 07, 2017 | 8.928 | 8.990 | 8.884 | 8.884 | 45,673 | -0.01(-0.14%) |
Mar 06, 2017 | 9.008 | 9.008 | 8.874 | 8.896 | 38,032 | -0.12(-1.31%) |
Mar 03, 2017 | 8.996 | 9.046 | 8.971 | 9.015 | 31,794 | +0.02(+0.28%) |
Mar 02, 2017 | 9.033 | 9.042 | 8.980 | 8.990 | 27,191 | +0.00(+0.04%) |