Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.987 | 9.131 | 8.943 | 9.131 | 94,064 | +0.13(+1.41%) |
May 30, 2017 | 8.974 | 9.044 | 8.938 | 9.004 | 67,729 | +0.05(+0.59%) |
May 26, 2017 | 9.000 | 9.030 | 8.900 | 8.952 | 190,443 | +0.00(+0.05%) |
May 25, 2017 | 9.074 | 9.107 | 8.947 | 8.947 | 80,557 | -0.14(-1.59%) |
May 24, 2017 | 9.087 | 9.127 | 9.009 | 9.092 | 89,659 | +0.05(+0.58%) |
May 23, 2017 | 9.044 | 9.044 | 8.974 | 9.039 | 68,780 | +0.03(+0.34%) |
May 22, 2017 | 8.995 | 9.030 | 8.943 | 9.009 | 86,910 | +0.06(+0.69%) |
May 19, 2017 | 8.864 | 8.995 | 8.864 | 8.947 | 88,396 | +0.09(+0.99%) |
May 18, 2017 | 8.811 | 8.934 | 8.781 | 8.860 | 91,979 | -0.02(-0.20%) |
May 17, 2017 | 9.004 | 9.048 | 8.737 | 8.877 | 212,368 | -0.17(-1.84%) |
May 16, 2017 | 9.039 | 9.044 | 8.952 | 9.044 | 70,042 | +0.04(+0.39%) |
May 15, 2017 | 9.048 | 9.070 | 8.956 | 9.009 | 61,404 | +0.00(+0.05%) |
May 12, 2017 | 9.000 | 9.030 | 8.938 | 9.004 | 70,428 | +0.04(+0.39%) |
May 11, 2017 | 8.969 | 9.030 | 8.947 | 8.969 | 75,861 | -0.02(-0.19%) |
May 10, 2017 | 8.952 | 9.026 | 8.952 | 8.987 | 52,453 | -0.00(-0.05%) |
May 09, 2017 | 9.026 | 9.087 | 8.947 | 8.991 | 57,650 | -0.04(-0.40%) |
May 08, 2017 | 9.079 | 9.079 | 9.010 | 9.027 | 68,193 | +0.00(+0.00%) |
May 05, 2017 | 9.023 | 9.062 | 8.945 | 9.027 | 108,506 | +0.07(+0.73%) |
May 04, 2017 | 9.175 | 9.201 | 8.954 | 8.962 | 133,576 | -0.20(-2.23%) |
May 03, 2017 | 9.136 | 9.166 | 9.110 | 9.166 | 108,674 | +0.06(+0.62%) |
May 02, 2017 | 9.066 | 9.197 | 9.058 | 9.110 | 166,937 | +0.05(+0.53%) |
May 01, 2017 | 9.045 | 9.073 | 9.006 | 9.062 | 110,502 | +0.07(+0.82%) |
Apr 28, 2017 | 8.958 | 9.037 | 8.914 | 8.988 | 61,791 | +0.07(+0.73%) |
Apr 27, 2017 | 8.940 | 8.958 | 8.888 | 8.923 | 75,584 | +0.03(+0.29%) |
Apr 26, 2017 | 8.993 | 8.993 | 8.893 | 8.897 | 136,527 | -0.12(-1.30%) |
Apr 25, 2017 | 9.058 | 9.079 | 8.945 | 9.014 | 191,581 | +0.00(+0.05%) |
Apr 24, 2017 | 9.006 | 9.084 | 8.971 | 9.010 | 188,259 | +0.07(+0.83%) |
Apr 21, 2017 | 8.949 | 8.958 | 8.888 | 8.936 | 56,207 | +0.04(+0.49%) |
Apr 20, 2017 | 8.906 | 8.958 | 8.880 | 8.893 | 110,950 | +0.00(+0.05%) |
Apr 19, 2017 | 8.988 | 8.997 | 8.823 | 8.888 | 187,394 | -0.03(-0.39%) |
Apr 18, 2017 | 8.967 | 8.997 | 8.871 | 8.923 | 127,326 | -0.07(-0.77%) |
Apr 17, 2017 | 8.923 | 9.036 | 8.867 | 8.993 | 122,561 | +0.13(+1.42%) |
Apr 13, 2017 | 8.936 | 8.988 | 8.815 | 8.867 | 67,235 | -0.03(-0.34%) |
Apr 12, 2017 | 8.932 | 9.018 | 8.862 | 8.897 | 130,194 | +0.02(+0.20%) |
Apr 11, 2017 | 8.962 | 8.993 | 8.815 | 8.880 | 80,020 | -0.04(-0.40%) |
Apr 10, 2017 | 8.937 | 8.959 | 8.894 | 8.916 | 90,014 | +0.01(+0.15%) |
Apr 07, 2017 | 8.890 | 8.946 | 8.821 | 8.903 | 119,446 | +0.07(+0.78%) |
Apr 06, 2017 | 8.933 | 8.950 | 8.821 | 8.834 | 206,451 | -0.03(-0.34%) |
Apr 05, 2017 | 8.834 | 8.903 | 8.834 | 8.864 | 81,045 | +0.03(+0.39%) |
Apr 04, 2017 | 8.825 | 8.830 | 8.790 | 8.830 | 136,691 | +0.02(+0.24%) |
Apr 03, 2017 | 8.838 | 8.838 | 8.752 | 8.808 | 75,174 | +0.05(+0.59%) |
Mar 31, 2017 | 8.733 | 8.761 | 8.670 | 8.756 | 81,650 | +0.03(+0.35%) |
Mar 30, 2017 | 8.657 | 8.726 | 8.623 | 8.726 | 137,631 | +0.11(+1.30%) |
Mar 29, 2017 | 8.528 | 8.614 | 8.528 | 8.614 | 89,599 | +0.13(+1.58%) |
Mar 28, 2017 | 8.493 | 8.569 | 8.480 | 8.480 | 80,207 | +0.03(+0.31%) |
Mar 27, 2017 | 8.386 | 8.541 | 8.334 | 8.455 | 77,963 | +0.01(+0.15%) |
Mar 24, 2017 | 8.485 | 8.489 | 8.356 | 8.442 | 72,577 | +0.00(+0.05%) |
Mar 23, 2017 | 8.485 | 8.554 | 8.416 | 8.437 | 79,478 | -0.05(-0.56%) |
Mar 22, 2017 | 8.429 | 8.489 | 8.381 | 8.485 | 95,751 | +0.08(+0.92%) |
Mar 21, 2017 | 8.528 | 8.597 | 8.377 | 8.407 | 99,278 | -0.12(-1.46%) |
Mar 20, 2017 | 8.618 | 8.640 | 8.478 | 8.532 | 146,702 | -0.04(-0.45%) |
Mar 17, 2017 | 8.627 | 8.635 | 8.511 | 8.571 | 91,650 | -0.02(-0.20%) |
Mar 16, 2017 | 8.597 | 8.601 | 8.489 | 8.588 | 75,039 | -0.01(-0.10%) |
Mar 15, 2017 | 8.424 | 8.601 | 8.293 | 8.597 | 167,950 | +0.21(+2.47%) |
Mar 14, 2017 | 8.403 | 8.485 | 8.364 | 8.390 | 114,195 | -0.07(-0.87%) |
Mar 13, 2017 | 8.588 | 8.588 | 8.455 | 8.463 | 141,399 | -0.15(-1.70%) |
Mar 10, 2017 | 8.636 | 8.636 | 8.381 | 8.610 | 269,913 | +0.03(+0.40%) |
Mar 09, 2017 | 8.739 | 8.739 | 8.480 | 8.575 | 148,983 | -0.18(-2.03%) |
Mar 08, 2017 | 8.753 | 8.869 | 8.733 | 8.753 | 122,735 | +0.00(+0.02%) |
Mar 07, 2017 | 8.805 | 8.805 | 8.748 | 8.752 | 121,477 | -0.07(-0.84%) |
Mar 06, 2017 | 8.869 | 8.869 | 8.783 | 8.826 | 68,202 | -0.01(-0.10%) |
Mar 03, 2017 | 8.830 | 8.869 | 8.786 | 8.834 | 122,873 | +0.07(+0.78%) |
Mar 02, 2017 | 8.817 | 8.826 | 8.715 | 8.766 | 96,044 | +0.01(+0.10%) |