Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.512 | 9.648 | 9.465 | 9.518 | 2,976,160 | +0.03(+0.28%) |
May 30, 2017 | 9.319 | 9.538 | 9.319 | 9.492 | 1,090,073 | +0.11(+1.13%) |
May 26, 2017 | 9.372 | 9.442 | 9.319 | 9.385 | 1,117,817 | +0.13(+1.44%) |
May 25, 2017 | 9.252 | 9.339 | 9.119 | 9.252 | 2,025,001 | +0.03(+0.29%) |
May 24, 2017 | 9.239 | 9.319 | 9.199 | 9.226 | 2,291,713 | -0.01(-0.07%) |
May 23, 2017 | 9.279 | 9.359 | 9.149 | 9.232 | 3,420,554 | +0.05(+0.58%) |
May 22, 2017 | 9.206 | 9.439 | 9.123 | 9.179 | 2,614,396 | -0.21(-2.20%) |
May 19, 2017 | 9.033 | 9.405 | 9.006 | 9.385 | 3,437,582 | +0.50(+5.61%) |
May 18, 2017 | 8.687 | 9.219 | 8.687 | 8.887 | 12,156,985 | -1.10(-10.99%) |
May 17, 2017 | 10.26 | 10.28 | 9.944 | 9.984 | 1,920,201 | -0.32(-3.10%) |
May 16, 2017 | 10.26 | 10.34 | 10.22 | 10.30 | 2,560,218 | +0.10(+0.98%) |
May 15, 2017 | 10.33 | 10.34 | 10.18 | 10.20 | 2,709,950 | -0.05(-0.52%) |
May 12, 2017 | 10.15 | 10.31 | 10.13 | 10.26 | 3,060,363 | +0.25(+2.53%) |
May 11, 2017 | 10.06 | 10.07 | 9.964 | 10.00 | 3,085,328 | -0.07(-0.66%) |
May 10, 2017 | 10.16 | 10.24 | 10.02 | 10.07 | 1,695,526 | +0.26(+2.64%) |
May 09, 2017 | 9.778 | 9.838 | 9.705 | 9.811 | 2,341,181 | +0.05(+0.55%) |
May 08, 2017 | 9.824 | 9.868 | 9.688 | 9.758 | 1,314,283 | -0.10(-1.01%) |
May 05, 2017 | 9.691 | 9.858 | 9.665 | 9.858 | 1,240,459 | +0.29(+2.99%) |
May 04, 2017 | 9.798 | 9.805 | 9.565 | 9.572 | 2,431,106 | -0.32(-3.23%) |
May 03, 2017 | 10.12 | 10.13 | 9.878 | 9.891 | 1,867,163 | -0.23(-2.24%) |
May 02, 2017 | 9.851 | 10.12 | 9.824 | 10.12 | 2,766,348 | +0.29(+2.91%) |
May 01, 2017 | 9.878 | 9.904 | 9.798 | 9.831 | 1,144,481 | -0.01(-0.07%) |
Apr 28, 2017 | 9.731 | 9.871 | 9.707 | 9.838 | 2,503,380 | +0.07(+0.68%) |
Apr 27, 2017 | 9.864 | 9.871 | 9.701 | 9.771 | 1,490,785 | -0.06(-0.65%) |
Apr 26, 2017 | 9.796 | 9.880 | 9.738 | 9.835 | 1,645,565 | -0.05(-0.46%) |
Apr 25, 2017 | 9.660 | 9.893 | 9.634 | 9.880 | 2,075,162 | +0.21(+2.22%) |
Apr 24, 2017 | 9.789 | 9.835 | 9.653 | 9.666 | 1,609,918 | +0.01(+0.07%) |
Apr 21, 2017 | 9.744 | 9.770 | 9.634 | 9.660 | 1,120,610 | -0.05(-0.54%) |
Apr 20, 2017 | 9.731 | 9.757 | 9.673 | 9.712 | 2,079,014 | +0.06(+0.61%) |
Apr 19, 2017 | 9.725 | 9.731 | 9.627 | 9.653 | 1,984,223 | -0.05(-0.54%) |
Apr 18, 2017 | 9.640 | 9.887 | 9.601 | 9.705 | 2,781,612 | +0.09(+0.95%) |
Apr 17, 2017 | 9.458 | 9.647 | 9.458 | 9.614 | 1,791,446 | +0.27(+2.85%) |
Apr 13, 2017 | 9.504 | 9.523 | 9.348 | 9.348 | 1,783,492 | -0.14(-1.51%) |
Apr 12, 2017 | 9.510 | 9.523 | 9.439 | 9.491 | 1,357,460 | +0.00(+0.00%) |
Apr 11, 2017 | 9.380 | 9.507 | 9.283 | 9.491 | 2,542,213 | +0.11(+1.18%) |
Apr 10, 2017 | 9.432 | 9.465 | 9.341 | 9.380 | 1,852,194 | -0.04(-0.41%) |
Apr 07, 2017 | 9.465 | 9.562 | 9.354 | 9.419 | 2,082,072 | +0.00(+0.00%) |
Apr 06, 2017 | 9.504 | 9.618 | 9.413 | 9.419 | 1,758,954 | -0.14(-1.49%) |
Apr 05, 2017 | 9.627 | 9.679 | 9.530 | 9.562 | 1,676,236 | -0.05(-0.54%) |
Apr 04, 2017 | 9.588 | 9.634 | 9.465 | 9.614 | 2,374,841 | -0.13(-1.33%) |
Apr 03, 2017 | 9.712 | 9.764 | 9.673 | 9.744 | 1,988,735 | +0.13(+1.38%) |
Mar 31, 2017 | 9.599 | 9.748 | 9.508 | 9.612 | 2,670,343 | -0.03(-0.27%) |
Mar 30, 2017 | 9.651 | 9.683 | 9.566 | 9.638 | 2,143,035 | -0.01(-0.13%) |
Mar 29, 2017 | 9.599 | 9.702 | 9.560 | 9.651 | 2,128,609 | +0.10(+1.08%) |
Mar 28, 2017 | 9.644 | 9.689 | 9.528 | 9.547 | 1,762,631 | -0.08(-0.81%) |
Mar 27, 2017 | 9.560 | 9.689 | 9.544 | 9.625 | 2,008,352 | -0.05(-0.54%) |
Mar 24, 2017 | 9.560 | 9.709 | 9.541 | 9.676 | 1,320,087 | +0.14(+1.49%) |
Mar 23, 2017 | 9.508 | 9.631 | 9.489 | 9.534 | 1,328,538 | -0.09(-0.94%) |
Mar 22, 2017 | 9.573 | 9.709 | 9.528 | 9.625 | 1,591,794 | -0.03(-0.27%) |
Mar 21, 2017 | 9.832 | 9.877 | 9.592 | 9.651 | 1,820,081 | -0.17(-1.71%) |
Mar 20, 2017 | 9.625 | 9.838 | 9.625 | 9.819 | 2,441,306 | +0.23(+2.36%) |
Mar 17, 2017 | 9.754 | 9.835 | 9.570 | 9.592 | 1,725,151 | -0.10(-1.07%) |
Mar 16, 2017 | 9.670 | 9.819 | 9.638 | 9.696 | 3,489,551 | +0.19(+2.04%) |
Mar 15, 2017 | 9.256 | 9.550 | 9.165 | 9.502 | 2,879,922 | +0.21(+2.30%) |
Mar 14, 2017 | 9.275 | 9.353 | 9.172 | 9.288 | 3,055,607 | -0.05(-0.55%) |
Mar 13, 2017 | 9.301 | 9.379 | 9.249 | 9.340 | 2,521,960 | +0.06(+0.70%) |
Mar 10, 2017 | 9.411 | 9.437 | 9.236 | 9.275 | 2,748,318 | +0.06(+0.70%) |
Mar 09, 2017 | 9.333 | 9.340 | 9.191 | 9.210 | 2,104,308 | -0.03(-0.28%) |
Mar 08, 2017 | 9.411 | 9.437 | 9.236 | 9.236 | 2,147,920 | -0.22(-2.33%) |
Mar 07, 2017 | 9.599 | 9.605 | 9.450 | 9.456 | 2,126,259 | -0.06(-0.61%) |
Mar 06, 2017 | 9.676 | 9.689 | 9.515 | 9.515 | 1,920,064 | -0.05(-0.47%) |
Mar 03, 2017 | 9.385 | 9.579 | 9.295 | 9.560 | 1,492,482 | +0.23(+2.50%) |
Mar 02, 2017 | 9.566 | 9.579 | 9.298 | 9.327 | 2,837,767 | -0.26(-2.70%) |