Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.205 | 9.233 | 9.166 | 9.183 | 96,468 | +0.00(+0.00%) |
May 30, 2017 | 9.205 | 9.228 | 9.183 | 9.183 | 111,409 | -0.04(-0.42%) |
May 26, 2017 | 9.205 | 9.267 | 9.200 | 9.222 | 120,950 | -0.01(-0.06%) |
May 25, 2017 | 9.233 | 9.278 | 9.217 | 9.228 | 130,312 | +0.00(+0.04%) |
May 24, 2017 | 9.239 | 9.278 | 9.224 | 9.224 | 131,309 | -0.02(-0.16%) |
May 23, 2017 | 9.250 | 9.272 | 9.233 | 9.239 | 118,500 | -0.01(-0.06%) |
May 22, 2017 | 9.256 | 9.267 | 9.233 | 9.245 | 62,479 | +0.03(+0.35%) |
May 19, 2017 | 9.173 | 9.219 | 9.173 | 9.212 | 63,948 | +0.05(+0.55%) |
May 18, 2017 | 9.134 | 9.184 | 9.106 | 9.162 | 89,166 | -0.00(-0.05%) |
May 17, 2017 | 9.173 | 9.220 | 9.140 | 9.166 | 176,475 | -0.03(-0.38%) |
May 16, 2017 | 9.234 | 9.262 | 9.201 | 9.201 | 37,611 | -0.03(-0.36%) |
May 15, 2017 | 9.218 | 9.251 | 9.212 | 9.234 | 102,970 | +0.01(+0.06%) |
May 12, 2017 | 9.173 | 9.279 | 9.173 | 9.229 | 70,544 | +0.05(+0.55%) |
May 11, 2017 | 9.195 | 9.223 | 9.179 | 9.179 | 58,841 | -0.02(-0.24%) |
May 10, 2017 | 9.229 | 9.229 | 9.190 | 9.201 | 94,287 | +0.00(+0.00%) |
May 09, 2017 | 9.212 | 9.234 | 9.195 | 9.201 | 85,299 | -0.01(-0.12%) |
May 08, 2017 | 9.206 | 9.229 | 9.184 | 9.212 | 73,442 | +0.02(+0.24%) |
May 05, 2017 | 9.173 | 9.240 | 9.173 | 9.190 | 112,911 | +0.00(+0.00%) |
May 04, 2017 | 9.206 | 9.245 | 9.173 | 9.190 | 121,657 | -0.03(-0.30%) |
May 03, 2017 | 9.212 | 9.234 | 9.201 | 9.218 | 86,110 | -0.02(-0.18%) |
May 02, 2017 | 9.257 | 9.273 | 9.229 | 9.234 | 138,120 | -0.04(-0.48%) |
May 01, 2017 | 9.295 | 9.295 | 9.245 | 9.279 | 89,378 | +0.02(+0.18%) |
Apr 28, 2017 | 9.251 | 9.318 | 9.251 | 9.262 | 93,839 | -0.01(-0.06%) |
Apr 27, 2017 | 9.251 | 9.268 | 9.212 | 9.268 | 81,049 | +0.02(+0.24%) |
Apr 26, 2017 | 9.284 | 9.284 | 9.229 | 9.245 | 76,068 | -0.02(-0.18%) |
Apr 25, 2017 | 9.184 | 9.262 | 9.168 | 9.262 | 119,435 | +0.11(+1.21%) |
Apr 24, 2017 | 9.168 | 9.173 | 9.123 | 9.151 | 79,453 | +0.03(+0.30%) |
Apr 21, 2017 | 9.129 | 9.140 | 9.068 | 9.123 | 58,694 | +0.02(+0.24%) |
Apr 20, 2017 | 9.056 | 9.123 | 9.051 | 9.101 | 104,373 | +0.05(+0.55%) |
Apr 19, 2017 | 9.079 | 9.109 | 9.040 | 9.051 | 134,223 | -0.02(-0.20%) |
Apr 18, 2017 | 9.041 | 9.102 | 9.041 | 9.069 | 67,868 | +0.01(+0.06%) |
Apr 17, 2017 | 9.035 | 9.074 | 9.035 | 9.063 | 65,184 | +0.03(+0.37%) |
Apr 13, 2017 | 9.035 | 9.102 | 9.030 | 9.030 | 95,237 | -0.02(-0.24%) |
Apr 12, 2017 | 8.980 | 9.052 | 8.975 | 9.052 | 56,039 | +0.07(+0.74%) |
Apr 11, 2017 | 9.002 | 9.019 | 8.953 | 8.986 | 79,132 | -0.03(-0.37%) |
Apr 10, 2017 | 9.019 | 9.030 | 8.964 | 9.019 | 79,776 | +0.01(+0.06%) |
Apr 07, 2017 | 8.942 | 9.030 | 8.931 | 9.013 | 73,495 | +0.04(+0.49%) |
Apr 06, 2017 | 8.942 | 8.969 | 8.919 | 8.969 | 133,723 | +0.04(+0.43%) |
Apr 05, 2017 | 8.991 | 9.030 | 8.931 | 8.931 | 199,098 | -0.05(-0.55%) |
Apr 04, 2017 | 8.931 | 8.980 | 8.919 | 8.980 | 123,540 | +0.01(+0.12%) |
Apr 03, 2017 | 8.997 | 8.997 | 8.908 | 8.969 | 157,618 | -0.03(-0.31%) |
Mar 31, 2017 | 8.986 | 8.997 | 8.958 | 8.997 | 132,383 | +0.02(+0.18%) |
Mar 30, 2017 | 8.931 | 8.991 | 8.925 | 8.980 | 105,229 | +0.05(+0.56%) |
Mar 29, 2017 | 8.953 | 8.991 | 8.931 | 8.931 | 94,801 | -0.04(-0.49%) |
Mar 28, 2017 | 8.908 | 8.991 | 8.908 | 8.975 | 68,291 | +0.06(+0.68%) |
Mar 27, 2017 | 8.870 | 8.931 | 8.870 | 8.914 | 93,537 | -0.02(-0.19%) |
Mar 24, 2017 | 9.013 | 9.013 | 8.931 | 8.931 | 140,464 | -0.10(-1.10%) |
Mar 23, 2017 | 9.008 | 9.035 | 8.980 | 9.030 | 76,662 | +0.04(+0.43%) |
Mar 22, 2017 | 8.964 | 9.058 | 8.942 | 8.991 | 178,036 | -0.06(-0.68%) |
Mar 21, 2017 | 9.124 | 9.135 | 9.009 | 9.053 | 130,740 | -0.04(-0.42%) |
Mar 20, 2017 | 9.015 | 9.130 | 9.015 | 9.092 | 144,571 | +0.06(+0.67%) |
Mar 17, 2017 | 8.993 | 9.080 | 8.993 | 9.031 | 92,201 | +0.03(+0.30%) |
Mar 16, 2017 | 8.993 | 9.026 | 8.976 | 9.004 | 94,372 | +0.02(+0.18%) |
Mar 15, 2017 | 8.976 | 9.025 | 8.960 | 8.987 | 39,693 | +0.00(+0.00%) |
Mar 14, 2017 | 8.982 | 8.995 | 8.932 | 8.987 | 103,310 | -0.04(-0.43%) |
Mar 13, 2017 | 8.976 | 9.031 | 8.954 | 9.026 | 128,660 | +0.03(+0.30%) |
Mar 10, 2017 | 8.926 | 9.004 | 8.889 | 8.998 | 112,385 | +0.09(+1.05%) |
Mar 09, 2017 | 8.965 | 8.993 | 8.894 | 8.905 | 141,857 | -0.09(-1.04%) |
Mar 08, 2017 | 9.015 | 9.042 | 8.998 | 8.998 | 69,678 | -0.02(-0.24%) |
Mar 07, 2017 | 8.987 | 9.070 | 8.965 | 9.020 | 164,590 | +0.00(+0.00%) |
Mar 06, 2017 | 9.053 | 9.053 | 8.993 | 9.020 | 85,210 | -0.09(-1.02%) |
Mar 03, 2017 | 9.059 | 9.114 | 9.053 | 9.114 | 106,547 | +0.05(+0.61%) |
Mar 02, 2017 | 9.146 | 9.146 | 9.053 | 9.059 | 111,446 | -0.10(-1.14%) |