Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.190 | 9.306 | 9.176 | 9.302 | 11,318,840 | +0.11(+1.22%) |
May 30, 2017 | 9.181 | 9.208 | 9.145 | 9.190 | 4,467,191 | +0.00(+0.05%) |
May 26, 2017 | 9.185 | 9.199 | 9.078 | 9.185 | 4,728,144 | +0.02(+0.24%) |
May 25, 2017 | 9.167 | 9.198 | 9.114 | 9.163 | 5,336,945 | +0.04(+0.44%) |
May 24, 2017 | 9.123 | 9.159 | 9.079 | 9.123 | 5,528,652 | +0.02(+0.19%) |
May 23, 2017 | 9.025 | 9.134 | 9.025 | 9.105 | 6,186,396 | +0.06(+0.69%) |
May 22, 2017 | 8.959 | 9.079 | 8.946 | 9.043 | 6,016,626 | +0.11(+1.19%) |
May 19, 2017 | 8.884 | 8.941 | 8.852 | 8.937 | 12,080,207 | +0.07(+0.75%) |
May 18, 2017 | 8.919 | 8.972 | 8.857 | 8.870 | 10,964,842 | -0.07(-0.79%) |
May 17, 2017 | 8.892 | 8.970 | 8.884 | 8.941 | 10,414,748 | +0.05(+0.60%) |
May 16, 2017 | 8.928 | 9.003 | 8.884 | 8.888 | 10,353,464 | -0.02(-0.25%) |
May 15, 2017 | 8.870 | 8.928 | 8.861 | 8.910 | 15,800,623 | +0.04(+0.45%) |
May 12, 2017 | 8.892 | 8.915 | 8.826 | 8.870 | 10,353,629 | +0.02(+0.20%) |
May 11, 2017 | 8.826 | 8.857 | 8.804 | 8.852 | 8,014,782 | +0.04(+0.40%) |
May 10, 2017 | 8.728 | 8.848 | 8.719 | 8.817 | 10,257,056 | +0.10(+1.12%) |
May 09, 2017 | 8.906 | 8.959 | 8.680 | 8.719 | 18,518,900 | -0.17(-1.95%) |
May 08, 2017 | 9.003 | 9.021 | 8.859 | 8.892 | 11,028,103 | -0.06(-0.69%) |
May 05, 2017 | 8.892 | 9.010 | 8.888 | 8.954 | 12,602,180 | +0.08(+0.95%) |
May 04, 2017 | 8.915 | 8.941 | 8.798 | 8.870 | 22,627,582 | -0.06(-0.65%) |
May 03, 2017 | 9.096 | 9.141 | 8.919 | 8.928 | 21,737,472 | -0.16(-1.80%) |
May 02, 2017 | 9.119 | 9.159 | 9.059 | 9.092 | 36,661,676 | -0.30(-3.16%) |
May 01, 2017 | 9.376 | 9.500 | 9.363 | 9.389 | 8,103,418 | +0.04(+0.47%) |
Apr 28, 2017 | 9.478 | 9.491 | 9.323 | 9.345 | 8,479,627 | -0.12(-1.31%) |
Apr 27, 2017 | 9.225 | 9.478 | 9.207 | 9.469 | 9,931,908 | +0.24(+2.64%) |
Apr 26, 2017 | 9.181 | 9.247 | 9.154 | 9.225 | 9,783,860 | +0.05(+0.53%) |
Apr 25, 2017 | 9.159 | 9.207 | 9.123 | 9.176 | 7,520,944 | +0.01(+0.14%) |
Apr 24, 2017 | 9.172 | 9.194 | 9.062 | 9.163 | 9,454,950 | +0.02(+0.24%) |
Apr 21, 2017 | 9.110 | 9.172 | 9.084 | 9.141 | 5,946,194 | +0.06(+0.63%) |
Apr 20, 2017 | 9.097 | 9.102 | 8.987 | 9.084 | 7,055,641 | +0.01(+0.15%) |
Apr 19, 2017 | 9.088 | 9.097 | 8.987 | 9.071 | 6,975,289 | +0.00(+0.00%) |
Apr 18, 2017 | 9.058 | 9.093 | 9.018 | 9.071 | 5,123,457 | +0.00(+0.05%) |
Apr 17, 2017 | 8.939 | 9.066 | 8.926 | 9.066 | 7,169,757 | +0.15(+1.73%) |
Apr 13, 2017 | 8.860 | 8.948 | 8.825 | 8.912 | 6,652,422 | +0.08(+0.90%) |
Apr 12, 2017 | 8.838 | 8.873 | 8.820 | 8.833 | 4,959,226 | -0.00(-0.05%) |
Apr 11, 2017 | 8.785 | 8.860 | 8.741 | 8.838 | 7,629,173 | +0.02(+0.25%) |
Apr 10, 2017 | 8.838 | 8.842 | 8.785 | 8.816 | 5,256,181 | +0.00(+0.00%) |
Apr 07, 2017 | 8.877 | 8.886 | 8.803 | 8.816 | 6,210,043 | -0.02(-0.20%) |
Apr 06, 2017 | 8.868 | 8.868 | 8.789 | 8.833 | 7,768,739 | -0.04(-0.50%) |
Apr 05, 2017 | 8.904 | 8.912 | 8.846 | 8.877 | 10,680,806 | -0.01(-0.10%) |
Apr 04, 2017 | 8.825 | 8.908 | 8.798 | 8.886 | 6,135,263 | +0.07(+0.80%) |
Apr 03, 2017 | 8.754 | 8.822 | 8.728 | 8.816 | 6,064,935 | +0.07(+0.80%) |
Mar 31, 2017 | 8.754 | 8.803 | 8.732 | 8.745 | 4,519,190 | -0.03(-0.30%) |
Mar 30, 2017 | 8.710 | 8.772 | 8.710 | 8.772 | 3,918,375 | +0.02(+0.25%) |
Mar 29, 2017 | 8.693 | 8.767 | 8.662 | 8.750 | 5,169,347 | +0.07(+0.76%) |
Mar 28, 2017 | 8.671 | 8.706 | 8.627 | 8.684 | 5,944,326 | +0.03(+0.40%) |
Mar 27, 2017 | 8.592 | 8.649 | 8.575 | 8.649 | 4,239,867 | +0.05(+0.61%) |
Mar 24, 2017 | 8.649 | 8.666 | 8.579 | 8.597 | 5,273,200 | -0.06(-0.70%) |
Mar 23, 2017 | 8.649 | 8.693 | 8.623 | 8.658 | 5,855,688 | +0.01(+0.15%) |
Mar 22, 2017 | 8.627 | 8.671 | 8.606 | 8.645 | 4,964,951 | +0.02(+0.25%) |
Mar 21, 2017 | 8.623 | 8.642 | 8.562 | 8.623 | 5,029,933 | +0.03(+0.41%) |
Mar 20, 2017 | 8.584 | 8.658 | 8.575 | 8.588 | 4,749,156 | +0.02(+0.20%) |
Mar 17, 2017 | 8.527 | 8.603 | 8.527 | 8.571 | 9,845,773 | +0.05(+0.56%) |
Mar 16, 2017 | 8.514 | 8.540 | 8.457 | 8.523 | 5,328,353 | +0.02(+0.26%) |
Mar 15, 2017 | 8.370 | 8.510 | 8.357 | 8.501 | 8,858,861 | +0.17(+2.04%) |
Mar 14, 2017 | 8.374 | 8.392 | 8.313 | 8.331 | 5,243,068 | -0.05(-0.62%) |
Mar 13, 2017 | 8.418 | 8.492 | 8.357 | 8.383 | 5,442,028 | -0.04(-0.52%) |
Mar 10, 2017 | 8.353 | 8.462 | 8.348 | 8.427 | 4,927,858 | +0.10(+1.20%) |
Mar 09, 2017 | 8.353 | 8.449 | 8.294 | 8.327 | 6,505,741 | +0.00(+0.00%) |
Mar 08, 2017 | 8.501 | 8.514 | 8.318 | 8.327 | 7,318,508 | -0.17(-1.95%) |
Mar 07, 2017 | 8.479 | 8.531 | 8.466 | 8.492 | 4,094,214 | -0.01(-0.15%) |
Mar 06, 2017 | 8.523 | 8.523 | 8.464 | 8.505 | 5,002,748 | -0.02(-0.20%) |
Mar 03, 2017 | 8.462 | 8.523 | 8.440 | 8.523 | 5,096,658 | +0.07(+0.82%) |
Mar 02, 2017 | 8.449 | 8.486 | 8.435 | 8.453 | 5,632,419 | +0.00(+0.05%) |