Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.661 | 8.661 | 8.599 | 8.599 | 43,992 | -0.05(-0.61%) |
May 30, 2017 | 8.733 | 8.733 | 8.649 | 8.651 | 166,576 | -0.09(-0.98%) |
May 26, 2017 | 8.733 | 8.742 | 8.695 | 8.737 | 128,151 | +0.01(+0.11%) |
May 25, 2017 | 8.766 | 8.795 | 8.718 | 8.728 | 462,349 | -0.02(-0.27%) |
May 24, 2017 | 8.752 | 8.771 | 8.713 | 8.752 | 126,414 | +0.01(+0.11%) |
May 23, 2017 | 8.694 | 8.747 | 8.685 | 8.742 | 76,849 | +0.07(+0.77%) |
May 22, 2017 | 8.647 | 8.685 | 8.640 | 8.675 | 113,471 | +0.07(+0.78%) |
May 19, 2017 | 8.613 | 8.666 | 8.604 | 8.608 | 176,157 | -0.03(-0.39%) |
May 18, 2017 | 8.632 | 8.671 | 8.604 | 8.642 | 93,400 | -0.00(-0.06%) |
May 17, 2017 | 8.680 | 8.709 | 8.624 | 8.647 | 161,351 | -0.07(-0.77%) |
May 16, 2017 | 8.699 | 8.737 | 8.669 | 8.714 | 107,459 | +0.02(+0.22%) |
May 15, 2017 | 8.613 | 8.709 | 8.613 | 8.694 | 351,674 | +0.08(+0.94%) |
May 12, 2017 | 8.661 | 8.671 | 8.599 | 8.613 | 104,731 | -0.06(-0.66%) |
May 11, 2017 | 8.647 | 8.680 | 8.607 | 8.671 | 147,807 | +0.00(+0.06%) |
May 10, 2017 | 8.723 | 8.747 | 8.650 | 8.666 | 470,215 | -0.12(-1.41%) |
May 09, 2017 | 8.857 | 8.857 | 8.766 | 8.790 | 236,482 | -0.07(-0.76%) |
May 08, 2017 | 8.919 | 8.919 | 8.828 | 8.857 | 176,444 | -0.05(-0.59%) |
May 05, 2017 | 8.871 | 8.914 | 8.842 | 8.909 | 217,908 | +0.04(+0.48%) |
May 04, 2017 | 9.005 | 9.005 | 8.840 | 8.866 | 282,059 | -0.15(-1.69%) |
May 03, 2017 | 9.143 | 9.172 | 8.981 | 9.019 | 313,810 | -0.16(-1.77%) |
May 02, 2017 | 9.167 | 9.191 | 9.136 | 9.182 | 563,976 | +0.02(+0.26%) |
May 01, 2017 | 9.163 | 9.178 | 9.129 | 9.158 | 98,343 | +0.00(+0.05%) |
Apr 28, 2017 | 9.173 | 9.182 | 9.134 | 9.153 | 81,814 | -0.00(-0.05%) |
Apr 27, 2017 | 9.172 | 9.172 | 9.120 | 9.158 | 134,594 | -0.00(-0.05%) |
Apr 26, 2017 | 9.143 | 9.191 | 9.141 | 9.163 | 109,446 | +0.03(+0.31%) |
Apr 25, 2017 | 9.105 | 9.148 | 9.105 | 9.134 | 156,371 | +0.02(+0.21%) |
Apr 24, 2017 | 9.129 | 9.144 | 9.096 | 9.115 | 72,769 | +0.02(+0.26%) |
Apr 21, 2017 | 9.024 | 9.110 | 9.024 | 9.091 | 60,349 | +0.06(+0.63%) |
Apr 20, 2017 | 9.019 | 9.062 | 9.019 | 9.034 | 114,405 | +0.00(+0.00%) |
Apr 19, 2017 | 9.029 | 9.055 | 9.017 | 9.034 | 100,874 | -0.02(-0.21%) |
Apr 18, 2017 | 9.010 | 9.072 | 9.010 | 9.053 | 74,950 | +0.01(+0.11%) |
Apr 17, 2017 | 8.986 | 9.048 | 8.986 | 9.043 | 73,640 | +0.06(+0.64%) |
Apr 13, 2017 | 9.038 | 9.077 | 8.986 | 8.986 | 432,029 | -0.06(-0.63%) |
Apr 12, 2017 | 9.057 | 9.072 | 9.029 | 9.043 | 78,197 | +0.01(+0.11%) |
Apr 11, 2017 | 9.019 | 9.038 | 9.005 | 9.034 | 95,891 | +0.02(+0.19%) |
Apr 10, 2017 | 9.043 | 9.052 | 9.010 | 9.017 | 88,986 | -0.00(-0.03%) |
Apr 07, 2017 | 9.029 | 9.057 | 9.010 | 9.019 | 71,689 | -0.02(-0.21%) |
Apr 06, 2017 | 9.010 | 9.038 | 8.976 | 9.038 | 126,891 | +0.06(+0.69%) |
Apr 05, 2017 | 9.057 | 9.057 | 8.968 | 8.976 | 34,738 | -0.06(-0.69%) |
Apr 04, 2017 | 9.000 | 9.043 | 9.000 | 9.038 | 111,060 | -0.00(-0.03%) |
Apr 03, 2017 | 9.043 | 9.062 | 8.981 | 9.041 | 192,390 | +0.00(+0.01%) |
Mar 31, 2017 | 9.049 | 9.073 | 9.033 | 9.040 | 142,153 | +0.02(+0.26%) |
Mar 30, 2017 | 9.002 | 9.035 | 8.993 | 9.016 | 156,393 | +0.04(+0.47%) |
Mar 29, 2017 | 8.918 | 8.979 | 8.918 | 8.974 | 111,544 | +0.05(+0.58%) |
Mar 28, 2017 | 8.904 | 8.951 | 8.902 | 8.923 | 129,597 | +0.05(+0.53%) |
Mar 27, 2017 | 8.801 | 8.876 | 8.796 | 8.876 | 143,496 | +0.00(+0.05%) |
Mar 24, 2017 | 8.862 | 8.899 | 8.845 | 8.871 | 101,621 | +0.02(+0.27%) |
Mar 23, 2017 | 8.810 | 8.880 | 8.810 | 8.847 | 131,105 | +0.03(+0.37%) |
Mar 22, 2017 | 8.824 | 8.843 | 8.805 | 8.815 | 102,580 | -0.03(-0.32%) |
Mar 21, 2017 | 8.965 | 8.983 | 8.843 | 8.843 | 144,334 | -0.14(-1.55%) |
Mar 20, 2017 | 8.960 | 8.988 | 8.959 | 8.982 | 90,786 | +0.03(+0.29%) |
Mar 17, 2017 | 8.871 | 8.955 | 8.871 | 8.955 | 107,910 | +0.08(+0.95%) |
Mar 16, 2017 | 8.908 | 8.937 | 8.871 | 8.871 | 137,934 | +0.00(+0.00%) |
Mar 15, 2017 | 8.819 | 8.898 | 8.819 | 8.871 | 72,716 | +0.06(+0.64%) |
Mar 14, 2017 | 8.829 | 8.856 | 8.796 | 8.815 | 47,623 | -0.03(-0.37%) |
Mar 13, 2017 | 8.838 | 8.862 | 8.824 | 8.847 | 56,148 | +0.03(+0.32%) |
Mar 10, 2017 | 8.754 | 8.833 | 8.754 | 8.819 | 113,708 | +0.08(+0.97%) |
Mar 09, 2017 | 8.819 | 8.819 | 8.711 | 8.735 | 158,755 | -0.09(-1.06%) |
Mar 08, 2017 | 8.890 | 8.890 | 8.820 | 8.829 | 79,108 | -0.05(-0.53%) |
Mar 07, 2017 | 8.866 | 8.890 | 8.852 | 8.876 | 64,227 | +0.00(+0.05%) |
Mar 06, 2017 | 8.894 | 8.904 | 8.847 | 8.871 | 89,228 | -0.03(-0.32%) |
Mar 03, 2017 | 8.904 | 8.925 | 8.885 | 8.899 | 126,637 | -0.02(-0.26%) |
Mar 02, 2017 | 8.969 | 8.969 | 8.906 | 8.923 | 128,370 | -0.06(-0.68%) |