Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.800 | 9.000 | 8.800 | 8.850 | 14,033 | +0.05(+0.57%) |
May 30, 2017 | 9.250 | 9.251 | 8.750 | 8.800 | 28,488 | -0.35(-3.83%) |
May 26, 2017 | 9.250 | 9.364 | 9.100 | 9.150 | 22,142 | -0.17(-1.88%) |
May 25, 2017 | 9.300 | 9.600 | 9.200 | 9.325 | 25,676 | +0.17(+1.91%) |
May 24, 2017 | 9.150 | 9.500 | 9.150 | 9.150 | 13,320 | -0.05(-0.54%) |
May 23, 2017 | 9.450 | 9.450 | 8.950 | 9.200 | 31,249 | -0.10(-1.08%) |
May 22, 2017 | 9.000 | 9.500 | 8.950 | 9.300 | 14,870 | +0.25(+2.76%) |
May 19, 2017 | 9.150 | 9.300 | 9.000 | 9.050 | 2,778 | +0.00(+0.00%) |
May 18, 2017 | 8.950 | 9.300 | 8.950 | 9.050 | 8,073 | +0.15(+1.69%) |
May 17, 2017 | 9.150 | 9.300 | 8.900 | 8.900 | 16,663 | -0.25(-2.73%) |
May 16, 2017 | 9.650 | 9.750 | 9.100 | 9.150 | 36,633 | -0.50(-5.18%) |
May 15, 2017 | 9.800 | 9.800 | 9.550 | 9.650 | 19,068 | +0.10(+1.05%) |
May 12, 2017 | 9.600 | 9.650 | 9.250 | 9.550 | 9,170 | -0.15(-1.55%) |
May 11, 2017 | 9.750 | 9.900 | 9.600 | 9.700 | 6,686 | -0.10(-1.02%) |
May 10, 2017 | 9.700 | 9.850 | 9.562 | 9.800 | 6,726 | +0.05(+0.51%) |
May 09, 2017 | 9.900 | 9.900 | 9.500 | 9.750 | 7,689 | -0.05(-0.51%) |
May 08, 2017 | 9.600 | 9.850 | 9.300 | 9.800 | 18,480 | +0.30(+3.16%) |
May 05, 2017 | 9.650 | 9.650 | 9.150 | 9.500 | 9,906 | +0.00(+0.00%) |
May 04, 2017 | 9.700 | 10.00 | 9.400 | 9.500 | 13,857 | -0.30(-3.06%) |
May 03, 2017 | 9.150 | 10.05 | 9.149 | 9.800 | 68,703 | +0.70(+7.69%) |
May 02, 2017 | 9.400 | 9.400 | 9.050 | 9.100 | 16,759 | -0.10(-1.09%) |
May 01, 2017 | 9.250 | 9.300 | 8.900 | 9.200 | 7,079 | +0.05(+0.55%) |
Apr 28, 2017 | 9.250 | 9.350 | 9.150 | 9.150 | 8,187 | -0.05(-0.55%) |
Apr 27, 2017 | 8.950 | 9.300 | 8.875 | 9.200 | 20,959 | +0.25(+2.80%) |
Apr 26, 2017 | 8.800 | 9.041 | 8.750 | 8.950 | 12,400 | +0.15(+1.70%) |
Apr 25, 2017 | 8.700 | 9.000 | 8.700 | 8.800 | 16,548 | -0.05(-0.56%) |
Apr 24, 2017 | 9.100 | 9.149 | 8.750 | 8.850 | 28,742 | -0.15(-1.67%) |
Apr 21, 2017 | 9.000 | 9.139 | 8.750 | 9.000 | 8,820 | -0.10(-1.10%) |
Apr 20, 2017 | 9.100 | 9.250 | 8.900 | 9.100 | 7,495 | -0.05(-0.55%) |
Apr 19, 2017 | 8.850 | 9.200 | 8.800 | 9.150 | 12,518 | +0.35(+3.98%) |
Apr 18, 2017 | 8.800 | 8.950 | 8.650 | 8.800 | 4,304 | -0.05(-0.56%) |
Apr 17, 2017 | 8.850 | 8.950 | 8.633 | 8.850 | 11,333 | -0.05(-0.56%) |
Apr 13, 2017 | 8.950 | 9.200 | 8.850 | 8.900 | 5,610 | -0.20(-2.20%) |
Apr 12, 2017 | 9.279 | 9.279 | 8.750 | 9.100 | 27,121 | -0.15(-1.62%) |
Apr 11, 2017 | 9.450 | 9.450 | 9.050 | 9.250 | 8,814 | -0.20(-2.12%) |
Apr 10, 2017 | 9.150 | 9.500 | 9.150 | 9.450 | 18,344 | +0.40(+4.42%) |
Apr 07, 2017 | 8.850 | 9.350 | 8.850 | 9.050 | 26,050 | +0.20(+2.26%) |
Apr 06, 2017 | 8.826 | 8.850 | 8.700 | 8.850 | 8,313 | +0.05(+0.57%) |
Apr 05, 2017 | 8.750 | 8.927 | 8.650 | 8.800 | 13,992 | +0.00(+0.00%) |
Apr 04, 2017 | 8.750 | 8.950 | 8.750 | 8.800 | 6,370 | +0.00(+0.00%) |
Apr 03, 2017 | 8.950 | 9.050 | 8.750 | 8.800 | 9,635 | -0.10(-1.12%) |
Mar 31, 2017 | 8.750 | 8.950 | 8.350 | 8.900 | 20,766 | +0.10(+1.14%) |
Mar 30, 2017 | 9.000 | 9.000 | 8.750 | 8.800 | 31,202 | -0.15(-1.68%) |
Mar 29, 2017 | 9.150 | 9.249 | 8.750 | 8.950 | 24,736 | -0.10(-1.10%) |
Mar 28, 2017 | 8.950 | 9.250 | 8.950 | 9.050 | 26,301 | +0.15(+1.69%) |
Mar 27, 2017 | 9.000 | 9.200 | 8.800 | 8.900 | 10,019 | -0.20(-2.20%) |
Mar 24, 2017 | 9.250 | 9.350 | 8.850 | 9.100 | 37,586 | -0.05(-0.55%) |
Mar 23, 2017 | 9.100 | 9.300 | 9.000 | 9.150 | 21,321 | +0.10(+1.10%) |
Mar 22, 2017 | 9.500 | 9.650 | 8.900 | 9.050 | 36,625 | -0.50(-5.24%) |
Mar 21, 2017 | 9.750 | 9.750 | 9.500 | 9.550 | 18,237 | -0.20(-2.05%) |
Mar 20, 2017 | 9.900 | 10.20 | 9.700 | 9.750 | 44,992 | -0.35(-3.47%) |
Mar 17, 2017 | 10.00 | 10.10 | 9.900 | 10.10 | 16,499 | +0.15(+1.51%) |
Mar 16, 2017 | 10.00 | 10.05 | 9.950 | 9.950 | 4,267 | +0.00(+0.00%) |
Mar 15, 2017 | 9.850 | 10.00 | 9.850 | 9.950 | 17,490 | +0.10(+1.02%) |
Mar 14, 2017 | 10.00 | 10.00 | 9.750 | 9.850 | 12,499 | -0.15(-1.50%) |
Mar 13, 2017 | 9.800 | 10.25 | 9.800 | 10.00 | 6,465 | +0.05(+0.50%) |
Mar 10, 2017 | 10.00 | 10.15 | 9.900 | 9.950 | 15,203 | +0.00(+0.00%) |
Mar 09, 2017 | 9.850 | 10.20 | 9.750 | 9.950 | 57,131 | +0.20(+2.05%) |
Mar 08, 2017 | 9.750 | 9.900 | 9.700 | 9.750 | 5,731 | +0.05(+0.52%) |
Mar 07, 2017 | 9.650 | 9.900 | 9.650 | 9.700 | 12,447 | +0.05(+0.52%) |
Mar 06, 2017 | 9.950 | 9.950 | 9.650 | 9.650 | 20,358 | -0.05(-0.52%) |
Mar 03, 2017 | 9.650 | 9.900 | 9.600 | 9.700 | 12,702 | +0.15(+1.57%) |
Mar 02, 2017 | 9.900 | 10.05 | 9.550 | 9.550 | 38,067 | -0.35(-3.54%) |