Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.560 | 9.691 | 9.298 | 9.647 | 39,761 | +0.11(+1.17%) |
May 30, 2017 | 9.453 | 9.691 | 9.453 | 9.535 | 18,598 | -0.09(-0.91%) |
May 26, 2017 | 9.587 | 9.671 | 9.587 | 9.623 | 34,798 | -0.07(-0.70%) |
May 25, 2017 | 9.572 | 9.691 | 9.521 | 9.691 | 42,686 | +0.07(+0.71%) |
May 24, 2017 | 9.574 | 9.623 | 9.395 | 9.623 | 47,851 | +0.05(+0.51%) |
May 23, 2017 | 9.298 | 9.574 | 9.298 | 9.574 | 60,800 | +0.29(+3.08%) |
May 22, 2017 | 9.380 | 9.448 | 9.211 | 9.288 | 27,332 | -0.10(-1.08%) |
May 19, 2017 | 9.085 | 9.443 | 9.082 | 9.390 | 24,578 | +0.23(+2.54%) |
May 18, 2017 | 9.177 | 9.177 | 9.046 | 9.157 | 37,440 | +0.02(+0.21%) |
May 17, 2017 | 9.211 | 9.211 | 8.968 | 9.138 | 51,344 | -0.13(-1.44%) |
May 16, 2017 | 9.215 | 9.298 | 9.177 | 9.271 | 32,844 | +0.06(+0.66%) |
May 15, 2017 | 9.152 | 9.215 | 8.973 | 9.211 | 42,690 | +0.06(+0.69%) |
May 12, 2017 | 8.997 | 9.148 | 8.973 | 9.148 | 65,206 | +0.22(+2.50%) |
May 11, 2017 | 8.900 | 9.162 | 8.900 | 8.925 | 28,196 | -0.00(-0.05%) |
May 10, 2017 | 9.162 | 9.186 | 8.915 | 8.929 | 96,821 | -0.25(-2.75%) |
May 09, 2017 | 9.303 | 9.322 | 9.162 | 9.182 | 65,920 | -0.06(-0.63%) |
May 08, 2017 | 9.162 | 9.259 | 9.089 | 9.240 | 32,949 | +0.06(+0.63%) |
May 05, 2017 | 9.133 | 9.326 | 9.080 | 9.182 | 93,762 | +0.05(+0.58%) |
May 04, 2017 | 9.191 | 9.191 | 9.031 | 9.128 | 56,334 | +0.01(+0.11%) |
May 03, 2017 | 9.190 | 9.190 | 9.042 | 9.118 | 72,531 | -0.00(-0.05%) |
May 02, 2017 | 9.128 | 9.267 | 9.047 | 9.123 | 107,447 | -0.01(-0.10%) |
May 01, 2017 | 9.080 | 9.162 | 8.968 | 9.133 | 45,250 | +0.07(+0.79%) |
Apr 28, 2017 | 9.032 | 9.147 | 9.032 | 9.061 | 28,750 | -0.05(-0.58%) |
Apr 27, 2017 | 9.051 | 9.162 | 8.903 | 9.114 | 79,862 | +0.02(+0.21%) |
Apr 26, 2017 | 8.932 | 9.219 | 8.932 | 9.095 | 97,986 | +0.18(+1.99%) |
Apr 25, 2017 | 8.879 | 9.090 | 8.879 | 8.917 | 69,712 | +0.06(+0.72%) |
Apr 24, 2017 | 8.778 | 8.932 | 8.778 | 8.854 | 23,743 | +0.02(+0.20%) |
Apr 21, 2017 | 8.884 | 8.980 | 8.702 | 8.836 | 126,035 | -0.02(-0.27%) |
Apr 20, 2017 | 9.233 | 9.315 | 8.860 | 8.860 | 105,710 | -0.43(-4.59%) |
Apr 19, 2017 | 9.229 | 9.339 | 9.229 | 9.286 | 40,441 | +0.00(+0.00%) |
Apr 18, 2017 | 9.339 | 9.339 | 9.219 | 9.286 | 18,548 | +0.00(+0.05%) |
Apr 17, 2017 | 9.296 | 9.391 | 9.130 | 9.281 | 125,313 | -0.09(-0.92%) |
Apr 13, 2017 | 9.329 | 9.459 | 9.219 | 9.368 | 113,728 | -0.04(-0.41%) |
Apr 12, 2017 | 9.262 | 9.406 | 9.229 | 9.406 | 40,690 | +0.16(+1.71%) |
Apr 11, 2017 | 9.291 | 9.435 | 9.219 | 9.248 | 104,628 | -0.04(-0.46%) |
Apr 10, 2017 | 9.411 | 9.411 | 9.267 | 9.291 | 74,919 | -0.12(-1.27%) |
Apr 07, 2017 | 9.406 | 9.521 | 9.262 | 9.411 | 103,613 | +0.11(+1.18%) |
Apr 06, 2017 | 9.363 | 9.482 | 9.291 | 9.300 | 135,843 | +0.06(+0.67%) |
Apr 05, 2017 | 9.454 | 9.456 | 9.127 | 9.238 | 228,390 | -0.22(-2.33%) |
Apr 04, 2017 | 9.463 | 9.578 | 9.382 | 9.459 | 149,219 | -0.07(-0.75%) |
Apr 03, 2017 | 9.344 | 9.530 | 9.291 | 9.530 | 258,709 | +0.19(+2.05%) |
Mar 31, 2017 | 9.449 | 9.459 | 9.320 | 9.339 | 55,782 | -0.06(-0.66%) |
Mar 30, 2017 | 9.339 | 9.435 | 9.339 | 9.401 | 44,550 | +0.06(+0.67%) |
Mar 29, 2017 | 9.262 | 9.372 | 9.229 | 9.339 | 27,570 | +0.00(+0.00%) |
Mar 28, 2017 | 9.253 | 9.347 | 9.186 | 9.339 | 58,183 | +0.01(+0.10%) |
Mar 27, 2017 | 9.300 | 9.382 | 9.224 | 9.329 | 56,152 | -0.05(-0.51%) |
Mar 24, 2017 | 9.435 | 9.435 | 8.678 | 9.377 | 116,255 | +0.02(+0.20%) |
Mar 23, 2017 | 9.286 | 9.444 | 9.224 | 9.358 | 53,026 | -0.00(-0.05%) |
Mar 22, 2017 | 9.219 | 9.377 | 9.219 | 9.363 | 125,730 | +0.10(+1.03%) |
Mar 21, 2017 | 9.339 | 9.454 | 9.224 | 9.267 | 136,239 | -0.10(-1.02%) |
Mar 20, 2017 | 9.439 | 9.444 | 9.267 | 9.363 | 25,123 | -0.17(-1.76%) |
Mar 17, 2017 | 9.550 | 9.550 | 9.315 | 9.530 | 61,293 | -0.01(-0.10%) |
Mar 16, 2017 | 9.305 | 9.554 | 9.296 | 9.540 | 44,803 | +0.23(+2.52%) |
Mar 15, 2017 | 9.253 | 9.368 | 9.224 | 9.305 | 50,243 | -0.03(-0.31%) |
Mar 14, 2017 | 9.420 | 9.526 | 9.255 | 9.334 | 218,981 | -0.01(-0.10%) |
Mar 13, 2017 | 9.353 | 9.387 | 9.305 | 9.344 | 35,273 | +0.06(+0.62%) |
Mar 10, 2017 | 9.377 | 9.391 | 9.238 | 9.286 | 89,256 | +0.01(+0.15%) |
Mar 09, 2017 | 9.459 | 9.482 | 9.272 | 9.272 | 122,972 | -0.16(-1.73%) |
Mar 08, 2017 | 9.277 | 9.573 | 9.277 | 9.435 | 161,361 | +0.17(+1.86%) |
Mar 07, 2017 | 9.286 | 9.339 | 9.229 | 9.262 | 110,884 | -0.02(-0.26%) |
Mar 06, 2017 | 9.238 | 9.506 | 9.224 | 9.286 | 181,634 | +0.03(+0.31%) |
Mar 03, 2017 | 9.243 | 9.291 | 9.224 | 9.257 | 43,509 | +0.00(+0.05%) |
Mar 02, 2017 | 9.334 | 9.468 | 9.224 | 9.253 | 245,435 | +0.00(+0.05%) |