Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.185 | 9.301 | 9.171 | 9.297 | 11,325,043 | +0.11(+1.22%) |
May 30, 2017 | 9.176 | 9.203 | 9.140 | 9.185 | 4,469,639 | +0.00(+0.05%) |
May 26, 2017 | 9.180 | 9.194 | 9.073 | 9.180 | 4,730,735 | +0.02(+0.24%) |
May 25, 2017 | 9.162 | 9.193 | 9.109 | 9.158 | 5,339,870 | +0.04(+0.44%) |
May 24, 2017 | 9.118 | 9.153 | 9.074 | 9.118 | 5,531,681 | +0.02(+0.19%) |
May 23, 2017 | 9.021 | 9.129 | 9.021 | 9.100 | 6,189,786 | +0.06(+0.69%) |
May 22, 2017 | 8.954 | 9.074 | 8.941 | 9.038 | 6,019,923 | +0.11(+1.19%) |
May 19, 2017 | 8.879 | 8.936 | 8.848 | 8.932 | 12,086,826 | +0.07(+0.75%) |
May 18, 2017 | 8.914 | 8.967 | 8.852 | 8.865 | 10,970,850 | -0.07(-0.79%) |
May 17, 2017 | 8.888 | 8.965 | 8.879 | 8.936 | 10,420,454 | +0.05(+0.60%) |
May 16, 2017 | 8.923 | 8.998 | 8.879 | 8.883 | 10,359,137 | -0.02(-0.25%) |
May 15, 2017 | 8.865 | 8.923 | 8.857 | 8.905 | 15,809,281 | +0.04(+0.45%) |
May 12, 2017 | 8.888 | 8.910 | 8.821 | 8.865 | 10,359,302 | +0.02(+0.20%) |
May 11, 2017 | 8.821 | 8.852 | 8.799 | 8.848 | 8,019,174 | +0.04(+0.40%) |
May 10, 2017 | 8.724 | 8.843 | 8.715 | 8.812 | 10,262,677 | +0.10(+1.12%) |
May 09, 2017 | 8.901 | 8.954 | 8.675 | 8.715 | 18,529,048 | -0.17(-1.95%) |
May 08, 2017 | 8.998 | 9.016 | 8.854 | 8.888 | 11,034,146 | -0.06(-0.69%) |
May 05, 2017 | 8.888 | 9.005 | 8.883 | 8.950 | 12,609,085 | +0.08(+0.95%) |
May 04, 2017 | 8.910 | 8.936 | 8.794 | 8.865 | 22,639,982 | -0.06(-0.65%) |
May 03, 2017 | 9.091 | 9.136 | 8.914 | 8.923 | 21,749,384 | -0.16(-1.80%) |
May 02, 2017 | 9.114 | 9.153 | 9.054 | 9.087 | 36,681,764 | -0.30(-3.16%) |
May 01, 2017 | 9.371 | 9.495 | 9.357 | 9.384 | 8,107,858 | +0.04(+0.47%) |
Apr 28, 2017 | 9.473 | 9.486 | 9.318 | 9.340 | 8,484,273 | -0.12(-1.31%) |
Apr 27, 2017 | 9.220 | 9.473 | 9.202 | 9.464 | 9,937,350 | +0.24(+2.64%) |
Apr 26, 2017 | 9.176 | 9.242 | 9.149 | 9.220 | 9,789,221 | +0.05(+0.53%) |
Apr 25, 2017 | 9.154 | 9.202 | 9.118 | 9.171 | 7,525,065 | +0.01(+0.14%) |
Apr 24, 2017 | 9.167 | 9.189 | 9.057 | 9.158 | 9,460,131 | +0.02(+0.24%) |
Apr 21, 2017 | 9.105 | 9.167 | 9.079 | 9.136 | 5,949,452 | +0.06(+0.63%) |
Apr 20, 2017 | 9.092 | 9.097 | 8.982 | 9.079 | 7,059,508 | +0.01(+0.15%) |
Apr 19, 2017 | 9.083 | 9.092 | 8.982 | 9.066 | 6,979,111 | +0.00(+0.00%) |
Apr 18, 2017 | 9.053 | 9.088 | 9.013 | 9.066 | 5,126,265 | +0.00(+0.05%) |
Apr 17, 2017 | 8.934 | 9.061 | 8.921 | 9.061 | 7,173,686 | +0.15(+1.73%) |
Apr 13, 2017 | 8.855 | 8.943 | 8.820 | 8.908 | 6,656,068 | +0.08(+0.90%) |
Apr 12, 2017 | 8.833 | 8.868 | 8.815 | 8.828 | 4,961,944 | -0.00(-0.05%) |
Apr 11, 2017 | 8.780 | 8.855 | 8.736 | 8.833 | 7,633,354 | +0.02(+0.25%) |
Apr 10, 2017 | 8.833 | 8.837 | 8.780 | 8.811 | 5,259,062 | +0.00(+0.00%) |
Apr 07, 2017 | 8.872 | 8.881 | 8.798 | 8.811 | 6,213,446 | -0.02(-0.20%) |
Apr 06, 2017 | 8.864 | 8.864 | 8.785 | 8.828 | 7,772,996 | -0.04(-0.50%) |
Apr 05, 2017 | 8.899 | 8.908 | 8.842 | 8.872 | 10,686,659 | -0.01(-0.10%) |
Apr 04, 2017 | 8.820 | 8.903 | 8.793 | 8.881 | 6,138,625 | +0.07(+0.80%) |
Apr 03, 2017 | 8.749 | 8.817 | 8.723 | 8.811 | 6,068,259 | +0.07(+0.80%) |
Mar 31, 2017 | 8.749 | 8.798 | 8.727 | 8.741 | 4,521,666 | -0.03(-0.30%) |
Mar 30, 2017 | 8.705 | 8.767 | 8.705 | 8.767 | 3,920,522 | +0.02(+0.25%) |
Mar 29, 2017 | 8.688 | 8.763 | 8.657 | 8.745 | 5,172,179 | +0.07(+0.76%) |
Mar 28, 2017 | 8.666 | 8.701 | 8.622 | 8.679 | 5,947,583 | +0.03(+0.40%) |
Mar 27, 2017 | 8.588 | 8.644 | 8.570 | 8.644 | 4,242,190 | +0.05(+0.61%) |
Mar 24, 2017 | 8.644 | 8.662 | 8.575 | 8.592 | 5,276,089 | -0.06(-0.70%) |
Mar 23, 2017 | 8.644 | 8.688 | 8.618 | 8.653 | 5,858,897 | +0.01(+0.15%) |
Mar 22, 2017 | 8.622 | 8.666 | 8.601 | 8.640 | 4,967,671 | +0.02(+0.25%) |
Mar 21, 2017 | 8.618 | 8.638 | 8.557 | 8.618 | 5,032,689 | +0.03(+0.41%) |
Mar 20, 2017 | 8.579 | 8.653 | 8.570 | 8.583 | 4,751,758 | +0.02(+0.20%) |
Mar 17, 2017 | 8.522 | 8.598 | 8.522 | 8.566 | 9,851,168 | +0.05(+0.56%) |
Mar 16, 2017 | 8.509 | 8.535 | 8.453 | 8.518 | 5,331,272 | +0.02(+0.26%) |
Mar 15, 2017 | 8.366 | 8.505 | 8.352 | 8.496 | 8,863,714 | +0.17(+2.04%) |
Mar 14, 2017 | 8.370 | 8.387 | 8.309 | 8.326 | 5,245,941 | -0.05(-0.62%) |
Mar 13, 2017 | 8.413 | 8.487 | 8.352 | 8.379 | 5,445,010 | -0.04(-0.52%) |
Mar 10, 2017 | 8.348 | 8.457 | 8.344 | 8.422 | 4,930,558 | +0.10(+1.20%) |
Mar 09, 2017 | 8.348 | 8.444 | 8.289 | 8.322 | 6,509,306 | +0.00(+0.00%) |
Mar 08, 2017 | 8.496 | 8.509 | 8.313 | 8.322 | 7,322,518 | -0.17(-1.95%) |
Mar 07, 2017 | 8.474 | 8.527 | 8.461 | 8.487 | 4,096,458 | -0.01(-0.15%) |
Mar 06, 2017 | 8.518 | 8.518 | 8.459 | 8.501 | 5,005,489 | -0.02(-0.20%) |
Mar 03, 2017 | 8.457 | 8.518 | 8.435 | 8.518 | 5,099,451 | +0.07(+0.82%) |
Mar 02, 2017 | 8.444 | 8.481 | 8.431 | 8.448 | 5,635,505 | +0.00(+0.05%) |