Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.135 | 9.163 | 9.096 | 9.113 | 97,212 | +0.00(+0.00%) |
May 30, 2017 | 9.135 | 9.157 | 9.113 | 9.113 | 112,268 | -0.04(-0.42%) |
May 26, 2017 | 9.135 | 9.196 | 9.129 | 9.152 | 121,883 | -0.01(-0.06%) |
May 25, 2017 | 9.163 | 9.207 | 9.146 | 9.157 | 131,317 | +0.00(+0.04%) |
May 24, 2017 | 9.168 | 9.207 | 9.153 | 9.153 | 132,322 | -0.02(-0.16%) |
May 23, 2017 | 9.179 | 9.201 | 9.163 | 9.168 | 119,414 | -0.01(-0.06%) |
May 22, 2017 | 9.185 | 9.196 | 9.163 | 9.174 | 62,961 | +0.03(+0.35%) |
May 19, 2017 | 9.103 | 9.148 | 9.103 | 9.142 | 64,441 | +0.05(+0.55%) |
May 18, 2017 | 9.064 | 9.114 | 9.037 | 9.092 | 89,854 | -0.00(-0.05%) |
May 17, 2017 | 9.103 | 9.149 | 9.070 | 9.096 | 177,836 | -0.03(-0.38%) |
May 16, 2017 | 9.164 | 9.191 | 9.130 | 9.130 | 37,901 | -0.03(-0.36%) |
May 15, 2017 | 9.147 | 9.180 | 9.142 | 9.164 | 103,764 | +0.01(+0.06%) |
May 12, 2017 | 9.103 | 9.208 | 9.103 | 9.158 | 71,088 | +0.05(+0.55%) |
May 11, 2017 | 9.125 | 9.153 | 9.108 | 9.108 | 59,295 | -0.02(-0.24%) |
May 10, 2017 | 9.158 | 9.158 | 9.119 | 9.130 | 95,015 | +0.00(+0.00%) |
May 09, 2017 | 9.142 | 9.164 | 9.125 | 9.130 | 85,957 | -0.01(-0.12%) |
May 08, 2017 | 9.136 | 9.158 | 9.114 | 9.142 | 74,008 | +0.02(+0.24%) |
May 05, 2017 | 9.103 | 9.169 | 9.103 | 9.119 | 113,782 | +0.00(+0.00%) |
May 04, 2017 | 9.136 | 9.175 | 9.103 | 9.119 | 122,595 | -0.03(-0.30%) |
May 03, 2017 | 9.142 | 9.164 | 9.130 | 9.147 | 86,774 | -0.02(-0.18%) |
May 02, 2017 | 9.186 | 9.202 | 9.158 | 9.164 | 139,186 | -0.04(-0.48%) |
May 01, 2017 | 9.224 | 9.224 | 9.175 | 9.208 | 90,068 | +0.02(+0.18%) |
Apr 28, 2017 | 9.180 | 9.246 | 9.180 | 9.191 | 94,563 | -0.01(-0.06%) |
Apr 27, 2017 | 9.180 | 9.197 | 9.142 | 9.197 | 81,674 | +0.02(+0.24%) |
Apr 26, 2017 | 9.213 | 9.213 | 9.158 | 9.175 | 76,655 | -0.02(-0.18%) |
Apr 25, 2017 | 9.114 | 9.191 | 9.097 | 9.191 | 120,357 | +0.11(+1.22%) |
Apr 24, 2017 | 9.097 | 9.103 | 9.053 | 9.081 | 80,066 | +0.03(+0.30%) |
Apr 21, 2017 | 9.059 | 9.070 | 8.998 | 9.053 | 59,147 | +0.02(+0.24%) |
Apr 20, 2017 | 8.987 | 9.053 | 8.982 | 9.031 | 105,178 | +0.05(+0.55%) |
Apr 19, 2017 | 9.009 | 9.039 | 8.971 | 8.982 | 135,258 | -0.02(-0.20%) |
Apr 18, 2017 | 8.972 | 9.032 | 8.972 | 8.999 | 68,391 | +0.01(+0.06%) |
Apr 17, 2017 | 8.966 | 9.005 | 8.966 | 8.994 | 65,687 | +0.03(+0.37%) |
Apr 13, 2017 | 8.966 | 9.032 | 8.961 | 8.961 | 95,972 | -0.02(-0.24%) |
Apr 12, 2017 | 8.912 | 8.983 | 8.906 | 8.983 | 56,471 | +0.07(+0.74%) |
Apr 11, 2017 | 8.933 | 8.950 | 8.884 | 8.917 | 79,742 | -0.03(-0.37%) |
Apr 10, 2017 | 8.950 | 8.961 | 8.895 | 8.950 | 80,392 | +0.01(+0.06%) |
Apr 07, 2017 | 8.873 | 8.961 | 8.862 | 8.944 | 74,062 | +0.04(+0.49%) |
Apr 06, 2017 | 8.873 | 8.901 | 8.851 | 8.901 | 134,754 | +0.04(+0.43%) |
Apr 05, 2017 | 8.922 | 8.961 | 8.862 | 8.862 | 200,634 | -0.05(-0.55%) |
Apr 04, 2017 | 8.862 | 8.912 | 8.851 | 8.912 | 124,493 | +0.01(+0.12%) |
Apr 03, 2017 | 8.928 | 8.928 | 8.840 | 8.901 | 158,834 | -0.03(-0.31%) |
Mar 31, 2017 | 8.917 | 8.928 | 8.890 | 8.928 | 133,404 | +0.02(+0.18%) |
Mar 30, 2017 | 8.862 | 8.922 | 8.857 | 8.912 | 106,040 | +0.05(+0.56%) |
Mar 29, 2017 | 8.884 | 8.922 | 8.862 | 8.862 | 95,532 | -0.04(-0.49%) |
Mar 28, 2017 | 8.840 | 8.922 | 8.840 | 8.906 | 68,818 | +0.06(+0.68%) |
Mar 27, 2017 | 8.802 | 8.862 | 8.802 | 8.846 | 94,259 | -0.02(-0.19%) |
Mar 24, 2017 | 8.944 | 8.944 | 8.862 | 8.862 | 141,547 | -0.10(-1.10%) |
Mar 23, 2017 | 8.939 | 8.966 | 8.912 | 8.961 | 77,253 | +0.04(+0.43%) |
Mar 22, 2017 | 8.895 | 8.988 | 8.873 | 8.922 | 179,410 | -0.06(-0.68%) |
Mar 21, 2017 | 9.055 | 9.066 | 8.940 | 8.984 | 131,748 | -0.04(-0.42%) |
Mar 20, 2017 | 8.946 | 9.060 | 8.946 | 9.022 | 145,687 | +0.06(+0.67%) |
Mar 17, 2017 | 8.924 | 9.011 | 8.924 | 8.962 | 92,913 | +0.03(+0.30%) |
Mar 16, 2017 | 8.924 | 8.957 | 8.908 | 8.935 | 95,100 | +0.02(+0.18%) |
Mar 15, 2017 | 8.908 | 8.956 | 8.891 | 8.919 | 39,999 | +0.00(+0.00%) |
Mar 14, 2017 | 8.913 | 8.926 | 8.864 | 8.919 | 104,107 | -0.04(-0.43%) |
Mar 13, 2017 | 8.908 | 8.962 | 8.886 | 8.957 | 129,653 | +0.03(+0.30%) |
Mar 10, 2017 | 8.858 | 8.935 | 8.820 | 8.929 | 113,252 | +0.09(+1.05%) |
Mar 09, 2017 | 8.897 | 8.924 | 8.826 | 8.837 | 142,952 | -0.09(-1.04%) |
Mar 08, 2017 | 8.946 | 8.973 | 8.929 | 8.929 | 70,216 | -0.02(-0.24%) |
Mar 07, 2017 | 8.919 | 9.000 | 8.897 | 8.951 | 165,860 | +0.00(+0.00%) |
Mar 06, 2017 | 8.984 | 8.984 | 8.924 | 8.951 | 85,867 | -0.09(-1.02%) |
Mar 03, 2017 | 8.989 | 9.044 | 8.984 | 9.044 | 107,369 | +0.05(+0.61%) |
Mar 02, 2017 | 9.076 | 9.076 | 8.984 | 8.989 | 112,306 | -0.10(-1.14%) |