Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.029 | 9.068 | 8.991 | 9.068 | 100,552 | +0.03(+0.37%) |
May 30, 2017 | 9.106 | 9.106 | 9.035 | 9.035 | 56,434 | -0.08(-0.85%) |
May 26, 2017 | 9.084 | 9.113 | 9.029 | 9.113 | 249,831 | +0.08(+0.86%) |
May 25, 2017 | 9.079 | 9.079 | 9.035 | 9.035 | 68,859 | -0.02(-0.18%) |
May 24, 2017 | 9.051 | 9.101 | 9.035 | 9.051 | 63,756 | +0.06(+0.67%) |
May 23, 2017 | 8.996 | 9.040 | 8.974 | 8.991 | 89,340 | +0.02(+0.18%) |
May 22, 2017 | 9.040 | 9.040 | 8.930 | 8.974 | 100,405 | -0.03(-0.31%) |
May 19, 2017 | 8.969 | 9.024 | 8.947 | 9.002 | 100,267 | +0.06(+0.62%) |
May 18, 2017 | 9.024 | 9.024 | 8.881 | 8.947 | 117,929 | -0.04(-0.49%) |
May 17, 2017 | 9.101 | 9.117 | 8.952 | 8.991 | 93,109 | -0.11(-1.21%) |
May 16, 2017 | 9.073 | 9.172 | 9.073 | 9.101 | 292,295 | +0.04(+0.43%) |
May 15, 2017 | 9.019 | 9.062 | 9.010 | 9.062 | 93,735 | +0.06(+0.67%) |
May 12, 2017 | 8.986 | 9.002 | 8.958 | 9.002 | 116,452 | +0.02(+0.24%) |
May 11, 2017 | 9.030 | 9.040 | 8.969 | 8.980 | 107,887 | -0.05(-0.61%) |
May 10, 2017 | 9.013 | 9.040 | 9.010 | 9.035 | 74,043 | +0.02(+0.18%) |
May 09, 2017 | 9.051 | 9.068 | 9.013 | 9.019 | 82,243 | -0.02(-0.24%) |
May 08, 2017 | 9.030 | 9.040 | 8.997 | 9.040 | 77,043 | +0.01(+0.12%) |
May 05, 2017 | 9.019 | 9.035 | 8.997 | 9.030 | 64,310 | +0.03(+0.36%) |
May 04, 2017 | 9.019 | 9.035 | 8.986 | 8.997 | 119,192 | -0.03(-0.36%) |
May 03, 2017 | 9.040 | 9.054 | 9.024 | 9.030 | 79,362 | -0.02(-0.24%) |
May 02, 2017 | 9.057 | 9.057 | 9.024 | 9.051 | 50,119 | +0.01(+0.06%) |
May 01, 2017 | 9.068 | 9.073 | 9.035 | 9.046 | 111,358 | -0.02(-0.24%) |
Apr 28, 2017 | 9.084 | 9.101 | 9.057 | 9.068 | 85,341 | +0.01(+0.06%) |
Apr 27, 2017 | 9.106 | 9.112 | 9.051 | 9.062 | 83,201 | -0.02(-0.18%) |
Apr 26, 2017 | 9.040 | 9.084 | 9.009 | 9.079 | 203,590 | +0.04(+0.42%) |
Apr 25, 2017 | 9.090 | 9.117 | 9.019 | 9.040 | 219,163 | -0.05(-0.54%) |
Apr 24, 2017 | 9.095 | 9.106 | 9.030 | 9.090 | 114,486 | +0.04(+0.48%) |
Apr 21, 2017 | 9.057 | 9.073 | 8.969 | 9.046 | 143,643 | -0.07(-0.72%) |
Apr 20, 2017 | 9.002 | 9.139 | 8.909 | 9.112 | 135,208 | +0.07(+0.73%) |
Apr 19, 2017 | 9.040 | 9.139 | 9.013 | 9.046 | 184,238 | +0.02(+0.24%) |
Apr 18, 2017 | 8.986 | 9.024 | 8.953 | 9.024 | 63,584 | +0.05(+0.55%) |
Apr 17, 2017 | 9.002 | 9.013 | 8.958 | 8.975 | 76,500 | +0.03(+0.31%) |
Apr 13, 2017 | 8.937 | 8.975 | 8.937 | 8.947 | 56,883 | -0.01(-0.06%) |
Apr 12, 2017 | 8.991 | 8.991 | 8.909 | 8.953 | 224,369 | -0.04(-0.42%) |
Apr 11, 2017 | 8.986 | 9.007 | 8.958 | 8.991 | 64,501 | +0.02(+0.18%) |
Apr 10, 2017 | 8.969 | 8.975 | 8.948 | 8.975 | 66,824 | +0.03(+0.30%) |
Apr 07, 2017 | 8.888 | 8.948 | 8.855 | 8.948 | 115,640 | +0.06(+0.67%) |
Apr 06, 2017 | 8.953 | 8.953 | 8.866 | 8.888 | 83,011 | -0.05(-0.61%) |
Apr 05, 2017 | 8.937 | 8.953 | 8.915 | 8.942 | 75,742 | +0.03(+0.37%) |
Apr 04, 2017 | 8.948 | 8.964 | 8.882 | 8.909 | 105,098 | -0.03(-0.36%) |
Apr 03, 2017 | 8.964 | 8.964 | 8.920 | 8.942 | 115,421 | -0.01(-0.06%) |
Mar 31, 2017 | 8.920 | 8.948 | 8.893 | 8.948 | 111,990 | +0.02(+0.24%) |
Mar 30, 2017 | 8.833 | 8.931 | 8.785 | 8.926 | 276,305 | +0.10(+1.17%) |
Mar 29, 2017 | 8.790 | 8.855 | 8.746 | 8.823 | 172,184 | +0.03(+0.31%) |
Mar 28, 2017 | 8.806 | 8.850 | 8.752 | 8.795 | 130,782 | +0.00(+0.00%) |
Mar 27, 2017 | 8.736 | 8.855 | 8.736 | 8.795 | 65,382 | +0.03(+0.31%) |
Mar 24, 2017 | 8.768 | 8.812 | 8.736 | 8.768 | 132,875 | +0.04(+0.44%) |
Mar 23, 2017 | 8.877 | 8.909 | 8.714 | 8.730 | 194,295 | -0.13(-1.47%) |
Mar 22, 2017 | 8.915 | 8.933 | 8.779 | 8.861 | 184,589 | -0.06(-0.67%) |
Mar 21, 2017 | 9.034 | 9.034 | 8.882 | 8.920 | 135,165 | -0.07(-0.73%) |
Mar 20, 2017 | 8.986 | 9.072 | 8.937 | 8.986 | 137,539 | +0.03(+0.36%) |
Mar 17, 2017 | 9.002 | 9.045 | 8.937 | 8.953 | 132,194 | -0.03(-0.36%) |
Mar 16, 2017 | 9.013 | 9.013 | 8.905 | 8.986 | 119,055 | -0.03(-0.36%) |
Mar 15, 2017 | 8.840 | 9.050 | 8.840 | 9.018 | 267,877 | +0.17(+1.95%) |
Mar 14, 2017 | 8.726 | 8.845 | 8.716 | 8.845 | 245,501 | +0.10(+1.11%) |
Mar 13, 2017 | 8.689 | 8.753 | 8.679 | 8.748 | 349,062 | +0.08(+0.93%) |
Mar 10, 2017 | 8.602 | 8.689 | 8.597 | 8.667 | 369,997 | +0.10(+1.20%) |
Mar 09, 2017 | 8.629 | 8.629 | 8.548 | 8.565 | 180,689 | -0.08(-0.87%) |
Mar 08, 2017 | 8.689 | 8.716 | 8.624 | 8.640 | 110,283 | -0.06(-0.74%) |
Mar 07, 2017 | 8.667 | 8.705 | 8.656 | 8.705 | 85,203 | +0.03(+0.31%) |
Mar 06, 2017 | 8.694 | 8.705 | 8.656 | 8.678 | 112,681 | -0.03(-0.31%) |
Mar 03, 2017 | 8.656 | 8.710 | 8.651 | 8.705 | 204,552 | +0.05(+0.62%) |
Mar 02, 2017 | 8.732 | 8.732 | 8.651 | 8.651 | 78,653 | -0.09(-0.99%) |