Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.855 | 8.953 | 8.855 | 8.921 | 1,556 | -0.03(-0.36%) |
May 30, 2017 | 8.947 | 8.953 | 8.947 | 8.953 | 1,509 | +0.01(+0.11%) |
May 26, 2017 | 8.947 | 8.988 | 8.936 | 8.943 | 16,135 | -0.04(-0.39%) |
May 25, 2017 | 8.907 | 9.011 | 8.907 | 8.979 | 21,386 | +0.06(+0.68%) |
May 24, 2017 | 8.930 | 8.988 | 8.907 | 8.918 | 23,747 | +0.00(+0.03%) |
May 23, 2017 | 8.941 | 8.941 | 8.915 | 8.915 | 8,067 | +0.02(+0.28%) |
May 22, 2017 | 8.892 | 8.896 | 8.884 | 8.891 | 4,035 | +0.02(+0.25%) |
May 19, 2017 | 8.818 | 8.869 | 8.818 | 8.869 | 8,008 | +0.01(+0.09%) |
May 18, 2017 | 8.786 | 8.861 | 8.768 | 8.861 | 7,929 | +0.01(+0.07%) |
May 17, 2017 | 8.774 | 8.875 | 8.774 | 8.855 | 14,105 | -0.04(-0.45%) |
May 16, 2017 | 8.895 | 8.895 | 8.895 | 8.895 | 355 | -0.01(-0.09%) |
May 15, 2017 | 8.936 | 8.939 | 8.868 | 8.904 | 2,196 | +0.01(+0.16%) |
May 12, 2017 | 8.884 | 8.890 | 8.878 | 8.890 | 22,381 | +0.04(+0.50%) |
May 11, 2017 | 8.838 | 8.884 | 8.797 | 8.846 | 4,709 | -0.04(-0.41%) |
May 10, 2017 | 8.867 | 8.882 | 8.826 | 8.882 | 8,570 | +0.00(+0.03%) |
May 09, 2017 | 8.879 | 8.879 | 8.879 | 8.879 | 247 | -0.03(-0.37%) |
May 08, 2017 | 9.005 | 9.005 | 8.890 | 8.913 | 27,533 | -0.03(-0.29%) |
May 05, 2017 | 8.809 | 8.982 | 8.809 | 8.939 | 4,361 | +0.01(+0.10%) |
May 04, 2017 | 8.878 | 8.930 | 8.843 | 8.930 | 16,918 | -0.10(-1.09%) |
May 03, 2017 | 8.999 | 9.028 | 8.999 | 9.028 | 2,818 | -0.03(-0.32%) |
May 02, 2017 | 9.051 | 9.068 | 9.051 | 9.057 | 6,670 | +0.01(+0.06%) |
May 01, 2017 | 9.065 | 9.065 | 9.052 | 9.052 | 1,175 | +0.00(+0.02%) |
Apr 28, 2017 | 9.061 | 9.061 | 8.973 | 9.050 | 11,081 | -0.01(-0.16%) |
Apr 27, 2017 | 9.032 | 9.066 | 9.032 | 9.064 | 2,451 | +0.01(+0.09%) |
Apr 26, 2017 | 8.982 | 9.055 | 8.982 | 9.055 | 5,211 | +0.03(+0.32%) |
Apr 25, 2017 | 9.027 | 9.027 | 8.978 | 9.027 | 4,563 | +0.09(+1.03%) |
Apr 24, 2017 | 9.147 | 9.147 | 8.935 | 8.935 | 20,581 | +0.03(+0.39%) |
Apr 21, 2017 | 8.954 | 8.954 | 8.901 | 8.901 | 1,328 | -0.02(-0.26%) |
Apr 20, 2017 | 8.935 | 8.941 | 8.914 | 8.924 | 4,946 | -0.02(-0.19%) |
Apr 19, 2017 | 8.945 | 8.945 | 8.935 | 8.941 | 3,353 | -0.01(-0.06%) |
Apr 18, 2017 | 8.992 | 8.992 | 8.929 | 8.946 | 10,373 | +0.04(+0.42%) |
Apr 17, 2017 | 9.015 | 9.015 | 8.904 | 8.909 | 3,154 | +0.02(+0.22%) |
Apr 13, 2017 | 8.918 | 8.923 | 8.889 | 8.889 | 20,804 | +0.00(+0.03%) |
Apr 12, 2017 | 8.901 | 8.901 | 8.886 | 8.886 | 1,809 | -0.00(-0.03%) |
Apr 11, 2017 | 8.883 | 8.889 | 8.883 | 8.889 | 612 | -0.02(-0.19%) |
Apr 10, 2017 | 8.888 | 8.906 | 8.888 | 8.906 | 1,190 | +0.06(+0.65%) |
Apr 07, 2017 | 8.888 | 8.888 | 8.849 | 8.849 | 2,980 | -0.00(-0.04%) |
Apr 06, 2017 | 8.855 | 8.855 | 8.844 | 8.852 | 4,734 | +0.01(+0.09%) |
Apr 05, 2017 | 8.918 | 8.923 | 8.705 | 8.844 | 32,802 | -0.04(-0.50%) |
Apr 04, 2017 | 8.981 | 8.981 | 8.889 | 8.889 | 720 | +0.02(+0.26%) |
Apr 03, 2017 | 8.734 | 8.866 | 8.734 | 8.866 | 12,889 | -0.02(-0.23%) |
Mar 31, 2017 | 8.886 | 8.886 | 8.886 | 8.886 | 3,008 | +0.02(+0.19%) |
Mar 30, 2017 | 8.892 | 8.910 | 8.858 | 8.870 | 21,997 | -0.01(-0.09%) |
Mar 29, 2017 | 8.813 | 8.887 | 8.813 | 8.877 | 14,806 | +0.07(+0.80%) |
Mar 28, 2017 | 8.778 | 8.822 | 8.775 | 8.807 | 4,112 | +0.03(+0.39%) |
Mar 27, 2017 | 8.717 | 8.773 | 8.717 | 8.773 | 1,170 | +0.05(+0.59%) |
Mar 24, 2017 | 8.753 | 8.792 | 8.721 | 8.721 | 2,643 | -0.03(-0.35%) |
Mar 23, 2017 | 8.752 | 8.752 | 8.752 | 8.752 | 582 | +0.05(+0.61%) |
Mar 22, 2017 | 8.721 | 8.799 | 8.699 | 8.699 | 13,701 | -0.02(-0.26%) |
Mar 21, 2017 | 8.818 | 8.830 | 8.721 | 8.721 | 18,799 | -0.10(-1.14%) |
Mar 20, 2017 | 8.767 | 8.833 | 8.767 | 8.822 | 6,455 | +0.04(+0.43%) |
Mar 17, 2017 | 8.790 | 8.790 | 8.540 | 8.784 | 11,883 | -0.01(-0.06%) |
Mar 16, 2017 | 8.773 | 8.790 | 8.718 | 8.790 | 5,224 | +0.09(+1.05%) |
Mar 15, 2017 | 8.704 | 8.731 | 8.631 | 8.699 | 26,161 | +0.09(+0.99%) |
Mar 14, 2017 | 8.716 | 8.716 | 8.585 | 8.613 | 28,421 | -0.02(-0.20%) |
Mar 13, 2017 | 8.744 | 8.744 | 8.625 | 8.630 | 8,804 | -0.01(-0.13%) |
Mar 10, 2017 | 8.642 | 8.676 | 8.623 | 8.642 | 9,662 | +0.06(+0.66%) |
Mar 09, 2017 | 8.670 | 8.670 | 8.585 | 8.585 | 9,504 | -0.09(-0.99%) |
Mar 08, 2017 | 8.761 | 8.784 | 8.670 | 8.670 | 54,670 | -0.09(-1.04%) |
Mar 07, 2017 | 8.864 | 8.864 | 8.761 | 8.761 | 6,785 | +0.05(+0.52%) |
Mar 06, 2017 | 8.824 | 8.824 | 8.699 | 8.716 | 16,618 | -0.11(-1.23%) |
Mar 03, 2017 | 8.881 | 8.881 | 8.764 | 8.824 | 26,284 | +0.02(+0.24%) |
Mar 02, 2017 | 8.770 | 8.818 | 8.750 | 8.803 | 54,504 | -0.05(-0.57%) |