Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.730 | 8.800 | 8.611 | 8.779 | 1,344,955 | +0.06(+0.64%) |
May 30, 2017 | 8.918 | 8.967 | 8.723 | 8.723 | 699,264 | -0.18(-2.04%) |
May 26, 2017 | 9.065 | 9.134 | 8.855 | 8.904 | 1,011,411 | -0.17(-1.92%) |
May 25, 2017 | 9.134 | 9.204 | 9.065 | 9.078 | 1,132,717 | -0.04(-0.46%) |
May 24, 2017 | 8.960 | 9.173 | 8.960 | 9.120 | 1,482,537 | +0.15(+1.63%) |
May 23, 2017 | 8.953 | 9.037 | 8.904 | 8.974 | 1,762,882 | +0.04(+0.47%) |
May 22, 2017 | 8.988 | 9.071 | 8.876 | 8.932 | 1,710,483 | -0.07(-0.77%) |
May 19, 2017 | 8.862 | 9.106 | 8.765 | 9.002 | 2,063,098 | +0.15(+1.65%) |
May 18, 2017 | 8.730 | 8.869 | 8.632 | 8.855 | 1,675,267 | +0.10(+1.11%) |
May 17, 2017 | 8.681 | 8.807 | 8.562 | 8.758 | 2,823,095 | +0.02(+0.24%) |
May 16, 2017 | 8.932 | 8.967 | 8.660 | 8.737 | 3,175,407 | -0.22(-2.41%) |
May 15, 2017 | 8.995 | 9.120 | 8.918 | 8.953 | 1,451,689 | -0.05(-0.54%) |
May 12, 2017 | 9.071 | 9.092 | 8.932 | 9.002 | 3,003,557 | -0.09(-1.00%) |
May 11, 2017 | 9.162 | 9.194 | 9.016 | 9.092 | 1,639,885 | -0.13(-1.36%) |
May 10, 2017 | 9.127 | 9.267 | 9.016 | 9.218 | 2,741,791 | +0.06(+0.61%) |
May 09, 2017 | 9.316 | 9.403 | 9.162 | 9.162 | 18,654,334 | -0.15(-1.65%) |
May 08, 2017 | 9.518 | 9.560 | 9.204 | 9.316 | 5,674,217 | +0.27(+3.01%) |
May 05, 2017 | 9.044 | 9.078 | 8.911 | 9.044 | 1,402,618 | +0.07(+0.78%) |
May 04, 2017 | 9.260 | 9.288 | 8.841 | 8.974 | 1,449,000 | -0.36(-3.81%) |
May 03, 2017 | 9.825 | 10.24 | 9.281 | 9.329 | 1,261,043 | -0.29(-2.97%) |
May 02, 2017 | 9.448 | 9.615 | 9.406 | 9.615 | 1,731,845 | +0.17(+1.77%) |
May 01, 2017 | 9.309 | 9.455 | 9.246 | 9.448 | 999,499 | +0.15(+1.65%) |
Apr 28, 2017 | 9.587 | 9.587 | 9.253 | 9.295 | 1,107,745 | -0.31(-3.20%) |
Apr 27, 2017 | 9.699 | 9.866 | 9.580 | 9.601 | 833,585 | -0.08(-0.86%) |
Apr 26, 2017 | 9.859 | 9.859 | 9.678 | 9.685 | 994,516 | -0.24(-2.39%) |
Apr 25, 2017 | 9.964 | 10.01 | 9.894 | 9.922 | 788,364 | +0.03(+0.28%) |
Apr 24, 2017 | 10.12 | 10.13 | 9.800 | 9.894 | 926,107 | -0.17(-1.66%) |
Apr 21, 2017 | 10.10 | 10.12 | 9.954 | 10.06 | 909,722 | -0.06(-0.62%) |
Apr 20, 2017 | 10.03 | 10.15 | 10.01 | 10.12 | 1,101,690 | +0.08(+0.76%) |
Apr 19, 2017 | 9.929 | 10.10 | 9.922 | 10.05 | 1,425,096 | +0.11(+1.12%) |
Apr 18, 2017 | 9.873 | 9.999 | 9.845 | 9.936 | 911,530 | +0.06(+0.64%) |
Apr 17, 2017 | 9.790 | 9.901 | 9.790 | 9.873 | 710,703 | +0.10(+1.00%) |
Apr 13, 2017 | 9.811 | 9.852 | 9.748 | 9.776 | 883,179 | -0.03(-0.36%) |
Apr 12, 2017 | 9.852 | 9.901 | 9.783 | 9.811 | 940,296 | -0.04(-0.42%) |
Apr 11, 2017 | 9.769 | 9.870 | 9.755 | 9.852 | 759,374 | +0.09(+0.93%) |
Apr 10, 2017 | 9.636 | 9.762 | 9.594 | 9.762 | 846,212 | +0.13(+1.38%) |
Apr 07, 2017 | 9.734 | 9.769 | 9.608 | 9.629 | 2,403,432 | -0.10(-1.00%) |
Apr 06, 2017 | 9.720 | 9.797 | 9.634 | 9.727 | 1,211,593 | +0.01(+0.07%) |
Apr 05, 2017 | 9.866 | 9.901 | 9.720 | 9.720 | 1,071,623 | -0.11(-1.13%) |
Apr 04, 2017 | 9.818 | 9.859 | 9.776 | 9.832 | 815,985 | +0.01(+0.07%) |
Apr 03, 2017 | 9.769 | 9.845 | 9.709 | 9.825 | 1,213,456 | +0.05(+0.50%) |
Mar 31, 2017 | 9.671 | 9.797 | 9.643 | 9.776 | 1,434,254 | +0.10(+1.01%) |
Mar 30, 2017 | 9.629 | 9.727 | 9.532 | 9.678 | 1,404,042 | +0.06(+0.58%) |
Mar 29, 2017 | 9.546 | 9.626 | 9.525 | 9.622 | 1,176,544 | +0.06(+0.58%) |
Mar 28, 2017 | 9.574 | 9.601 | 9.441 | 9.567 | 1,728,925 | -0.03(-0.29%) |
Mar 27, 2017 | 9.713 | 9.825 | 9.580 | 9.594 | 792,622 | -0.13(-1.36%) |
Mar 24, 2017 | 9.622 | 9.797 | 9.587 | 9.727 | 1,322,655 | +0.11(+1.16%) |
Mar 23, 2017 | 9.371 | 9.741 | 9.336 | 9.615 | 1,901,109 | +0.24(+2.60%) |
Mar 22, 2017 | 9.574 | 9.587 | 9.246 | 9.371 | 1,331,481 | -0.20(-2.11%) |
Mar 21, 2017 | 9.685 | 9.727 | 9.497 | 9.574 | 1,643,920 | -0.10(-1.08%) |
Mar 20, 2017 | 9.769 | 9.797 | 9.622 | 9.678 | 1,452,079 | -0.09(-0.93%) |
Mar 17, 2017 | 9.859 | 9.873 | 9.748 | 9.769 | 1,821,060 | -0.10(-0.99%) |
Mar 16, 2017 | 9.880 | 9.926 | 9.825 | 9.866 | 1,001,035 | -0.03(-0.35%) |
Mar 15, 2017 | 9.805 | 9.949 | 9.771 | 9.901 | 3,162,289 | +0.14(+1.48%) |
Mar 14, 2017 | 9.489 | 9.764 | 9.434 | 9.757 | 1,879,064 | +0.23(+2.45%) |
Mar 13, 2017 | 9.606 | 9.448 | 9.524 | 1,076,601 | +0.02(+0.22%) | |
Mar 10, 2017 | 9.572 | 9.633 | 9.373 | 9.503 | 1,298,310 | -0.02(-0.22%) |
Mar 09, 2017 | 9.716 | 9.846 | 9.489 | 9.524 | 1,554,296 | -0.19(-1.91%) |
Mar 08, 2017 | 9.723 | 9.833 | 9.620 | 9.709 | 1,604,224 | -0.16(-1.60%) |
Mar 07, 2017 | 10.07 | 10.10 | 9.867 | 9.867 | 803,625 | -0.24(-2.38%) |
Mar 06, 2017 | 10.16 | 10.16 | 10.05 | 10.11 | 1,364,523 | -0.11(-1.08%) |
Mar 03, 2017 | 10.35 | 10.40 | 10.12 | 10.22 | 883,022 | -0.14(-1.39%) |
Mar 02, 2017 | 10.53 | 10.55 | 10.34 | 10.36 | 716,721 | -0.17(-1.63%) |