Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.440 | 9.530 | 9.360 | 9.460 | 72,869 | +0.08(+0.85%) |
May 30, 2017 | 9.380 | 9.415 | 9.320 | 9.380 | 157,979 | -0.29(-3.00%) |
May 26, 2017 | 9.610 | 9.690 | 9.570 | 9.670 | 38,568 | -0.10(-1.02%) |
May 25, 2017 | 9.690 | 9.780 | 9.670 | 9.770 | 35,585 | +0.01(+0.10%) |
May 24, 2017 | 9.550 | 9.760 | 9.530 | 9.760 | 71,969 | +0.08(+0.83%) |
May 23, 2017 | 9.860 | 9.860 | 9.620 | 9.680 | 96,577 | -0.20(-2.02%) |
May 22, 2017 | 9.910 | 9.930 | 9.800 | 9.880 | 73,336 | -0.08(-0.80%) |
May 19, 2017 | 9.840 | 9.970 | 9.840 | 9.960 | 142,458 | +0.16(+1.63%) |
May 18, 2017 | 9.600 | 9.840 | 9.590 | 9.800 | 124,476 | -0.22(-2.20%) |
May 17, 2017 | 9.980 | 10.05 | 9.920 | 10.02 | 105,836 | -0.15(-1.47%) |
May 16, 2017 | 10.13 | 10.20 | 9.950 | 10.17 | 93,968 | +0.21(+2.11%) |
May 15, 2017 | 9.860 | 9.970 | 9.850 | 9.960 | 99,480 | +0.03(+0.30%) |
May 12, 2017 | 9.860 | 9.970 | 9.840 | 9.930 | 80,470 | +0.27(+2.80%) |
May 11, 2017 | 9.565 | 9.680 | 9.560 | 9.660 | 1,383,762 | +0.03(+0.31%) |
May 10, 2017 | 9.630 | 9.664 | 9.560 | 9.630 | 270,391 | -0.12(-1.23%) |
May 09, 2017 | 9.700 | 9.770 | 9.650 | 9.750 | 117,735 | +0.03(+0.31%) |
May 08, 2017 | 9.580 | 9.740 | 9.550 | 9.720 | 63,502 | -0.03(-0.31%) |
May 05, 2017 | 9.770 | 9.790 | 9.640 | 9.750 | 87,552 | +0.31(+3.28%) |
May 04, 2017 | 9.030 | 9.520 | 9.360 | 9.440 | 50,911 | +0.41(+4.54%) |
May 03, 2017 | 9.050 | 9.130 | 8.980 | 9.030 | 32,947 | -0.10(-1.10%) |
May 02, 2017 | 8.990 | 9.130 | 8.980 | 9.130 | 40,518 | +0.18(+2.01%) |
May 01, 2017 | 8.960 | 8.960 | 8.860 | 8.950 | 49,843 | +0.05(+0.56%) |
Apr 28, 2017 | 8.830 | 8.910 | 8.830 | 8.900 | 15,988 | -0.05(-0.56%) |
Apr 27, 2017 | 8.940 | 8.970 | 8.880 | 8.950 | 27,753 | -0.05(-0.56%) |
Apr 26, 2017 | 9.020 | 9.050 | 8.975 | 9.000 | 53,724 | -0.09(-0.99%) |
Apr 25, 2017 | 9.060 | 9.139 | 9.020 | 9.090 | 93,757 | +0.17(+1.91%) |
Apr 24, 2017 | 8.840 | 9.000 | 8.820 | 8.920 | 79,092 | +0.46(+5.44%) |
Apr 21, 2017 | 8.430 | 8.620 | 8.400 | 8.460 | 67,989 | -0.05(-0.59%) |
Apr 20, 2017 | 8.510 | 8.550 | 8.470 | 8.510 | 69,815 | +0.08(+0.95%) |
Apr 19, 2017 | 8.280 | 8.430 | 8.270 | 8.430 | 53,213 | +0.03(+0.36%) |
Apr 18, 2017 | 8.320 | 8.420 | 8.270 | 8.400 | 56,917 | -0.22(-2.55%) |
Apr 17, 2017 | 8.524 | 8.630 | 8.513 | 8.620 | 65,252 | +0.13(+1.53%) |
Apr 13, 2017 | 8.480 | 8.530 | 8.430 | 8.490 | 202,931 | -0.06(-0.70%) |
Apr 12, 2017 | 8.510 | 8.560 | 8.470 | 8.550 | 74,137 | +0.01(+0.12%) |
Apr 11, 2017 | 8.460 | 8.580 | 8.430 | 8.540 | 77,067 | -0.01(-0.12%) |
Apr 10, 2017 | 8.460 | 8.560 | 8.450 | 8.550 | 128,024 | -0.02(-0.23%) |
Apr 07, 2017 | 8.580 | 8.606 | 8.550 | 8.570 | 37,717 | -0.10(-1.15%) |
Apr 06, 2017 | 8.660 | 8.700 | 8.600 | 8.670 | 75,078 | +0.02(+0.23%) |
Apr 05, 2017 | 8.690 | 8.710 | 8.470 | 8.650 | 119,152 | +0.01(+0.12%) |
Apr 04, 2017 | 8.590 | 8.640 | 8.540 | 8.640 | 66,792 | -0.24(-2.70%) |
Apr 03, 2017 | 8.900 | 8.900 | 8.730 | 8.880 | 48,807 | -0.13(-1.44%) |
Mar 31, 2017 | 9.010 | 9.020 | 8.950 | 9.010 | 43,463 | -0.04(-0.44%) |
Mar 30, 2017 | 9.038 | 9.080 | 8.990 | 9.050 | 81,537 | -0.01(-0.11%) |
Mar 29, 2017 | 9.060 | 9.070 | 9.000 | 9.060 | 38,980 | -0.14(-1.52%) |
Mar 28, 2017 | 9.210 | 9.260 | 9.133 | 9.200 | 41,866 | -0.02(-0.22%) |
Mar 27, 2017 | 8.980 | 9.220 | 8.980 | 9.220 | 70,675 | +0.26(+2.90%) |
Mar 24, 2017 | 8.980 | 9.036 | 8.940 | 8.960 | 44,434 | -0.08(-0.88%) |
Mar 23, 2017 | 8.860 | 9.080 | 8.860 | 9.040 | 120,754 | +0.27(+3.08%) |
Mar 22, 2017 | 8.840 | 8.900 | 8.750 | 8.770 | 45,659 | +0.06(+0.69%) |
Mar 21, 2017 | 8.800 | 8.840 | 8.670 | 8.710 | 55,669 | +0.03(+0.35%) |
Mar 20, 2017 | 8.680 | 8.760 | 8.620 | 8.680 | 56,948 | -0.01(-0.12%) |
Mar 17, 2017 | 8.730 | 8.730 | 8.660 | 8.690 | 58,905 | +0.11(+1.28%) |
Mar 16, 2017 | 8.520 | 8.590 | 8.510 | 8.580 | 79,091 | +0.13(+1.54%) |
Mar 15, 2017 | 8.310 | 8.450 | 8.260 | 8.450 | 50,885 | +0.21(+2.55%) |
Mar 14, 2017 | 8.310 | 8.310 | 8.170 | 8.240 | 35,944 | -0.12(-1.44%) |
Mar 13, 2017 | 8.360 | 8.450 | 8.300 | 8.360 | 57,387 | +0.00(+0.00%) |
Mar 10, 2017 | 8.320 | 8.390 | 8.320 | 8.360 | 46,512 | +0.11(+1.33%) |
Mar 09, 2017 | 8.280 | 8.290 | 8.200 | 8.250 | 64,484 | +0.19(+2.36%) |
Mar 08, 2017 | 8.080 | 8.125 | 8.010 | 8.060 | 93,040 | -0.09(-1.10%) |
Mar 07, 2017 | 8.160 | 8.193 | 8.150 | 8.150 | 81,455 | -0.01(-0.12%) |
Mar 06, 2017 | 8.260 | 8.260 | 8.120 | 8.160 | 56,674 | -0.13(-1.57%) |
Mar 03, 2017 | 8.260 | 8.320 | 8.220 | 8.290 | 48,956 | +0.17(+2.09%) |
Mar 02, 2017 | 8.160 | 8.220 | 8.110 | 8.120 | 148,619 | -0.03(-0.37%) |