Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.897 | 8.897 | 8.833 | 8.833 | 42,826 | -0.05(-0.61%) |
May 30, 2017 | 8.970 | 8.970 | 8.884 | 8.887 | 162,160 | -0.09(-0.98%) |
May 26, 2017 | 8.970 | 8.980 | 8.932 | 8.975 | 124,754 | +0.01(+0.11%) |
May 25, 2017 | 9.005 | 9.034 | 8.956 | 8.966 | 450,091 | -0.02(-0.27%) |
May 24, 2017 | 8.990 | 9.010 | 8.950 | 8.990 | 123,062 | +0.01(+0.11%) |
May 23, 2017 | 8.931 | 8.985 | 8.921 | 8.980 | 74,811 | +0.07(+0.77%) |
May 22, 2017 | 8.882 | 8.921 | 8.876 | 8.912 | 110,463 | +0.07(+0.78%) |
May 19, 2017 | 8.848 | 8.902 | 8.838 | 8.843 | 171,487 | -0.03(-0.39%) |
May 18, 2017 | 8.867 | 8.907 | 8.838 | 8.877 | 90,924 | -0.00(-0.06%) |
May 17, 2017 | 8.916 | 8.946 | 8.859 | 8.882 | 157,073 | -0.07(-0.77%) |
May 16, 2017 | 8.936 | 8.975 | 8.905 | 8.951 | 104,610 | +0.02(+0.22%) |
May 15, 2017 | 8.848 | 8.946 | 8.848 | 8.931 | 342,350 | +0.08(+0.94%) |
May 12, 2017 | 8.897 | 8.907 | 8.833 | 8.848 | 101,955 | -0.06(-0.66%) |
May 11, 2017 | 8.882 | 8.916 | 8.841 | 8.907 | 143,889 | +0.00(+0.06%) |
May 10, 2017 | 8.961 | 8.985 | 8.886 | 8.902 | 457,749 | -0.13(-1.41%) |
May 09, 2017 | 9.098 | 9.098 | 9.005 | 9.029 | 230,212 | -0.07(-0.76%) |
May 08, 2017 | 9.162 | 9.162 | 9.069 | 9.098 | 171,766 | -0.05(-0.59%) |
May 05, 2017 | 9.113 | 9.157 | 9.083 | 9.152 | 212,131 | +0.04(+0.48%) |
May 04, 2017 | 9.250 | 9.250 | 9.080 | 9.108 | 274,581 | -0.16(-1.69%) |
May 03, 2017 | 9.392 | 9.422 | 9.226 | 9.265 | 305,490 | -0.17(-1.77%) |
May 02, 2017 | 9.417 | 9.442 | 9.385 | 9.432 | 549,024 | +0.02(+0.26%) |
May 01, 2017 | 9.412 | 9.428 | 9.378 | 9.407 | 95,735 | +0.00(+0.05%) |
Apr 28, 2017 | 9.423 | 9.432 | 9.383 | 9.402 | 79,645 | -0.00(-0.05%) |
Apr 27, 2017 | 9.422 | 9.422 | 9.368 | 9.407 | 131,026 | -0.00(-0.05%) |
Apr 26, 2017 | 9.392 | 9.442 | 9.390 | 9.412 | 106,544 | +0.03(+0.31%) |
Apr 25, 2017 | 9.353 | 9.397 | 9.353 | 9.383 | 152,225 | +0.02(+0.21%) |
Apr 24, 2017 | 9.378 | 9.393 | 9.343 | 9.363 | 70,840 | +0.02(+0.26%) |
Apr 21, 2017 | 9.270 | 9.358 | 9.270 | 9.338 | 58,749 | +0.06(+0.63%) |
Apr 20, 2017 | 9.265 | 9.309 | 9.265 | 9.280 | 111,371 | +0.00(+0.00%) |
Apr 19, 2017 | 9.275 | 9.302 | 9.262 | 9.280 | 98,199 | -0.02(-0.21%) |
Apr 18, 2017 | 9.255 | 9.319 | 9.255 | 9.299 | 72,963 | +0.01(+0.11%) |
Apr 17, 2017 | 9.231 | 9.294 | 9.231 | 9.289 | 71,687 | +0.06(+0.64%) |
Apr 13, 2017 | 9.285 | 9.324 | 9.231 | 9.231 | 420,575 | -0.06(-0.63%) |
Apr 12, 2017 | 9.304 | 9.319 | 9.275 | 9.289 | 76,124 | +0.01(+0.11%) |
Apr 11, 2017 | 9.265 | 9.285 | 9.250 | 9.280 | 93,349 | +0.02(+0.19%) |
Apr 10, 2017 | 9.289 | 9.299 | 9.255 | 9.262 | 86,626 | -0.00(-0.03%) |
Apr 07, 2017 | 9.275 | 9.304 | 9.255 | 9.265 | 69,788 | -0.02(-0.21%) |
Apr 06, 2017 | 9.255 | 9.285 | 9.221 | 9.285 | 123,527 | +0.06(+0.69%) |
Apr 05, 2017 | 9.304 | 9.304 | 9.212 | 9.221 | 33,817 | -0.06(-0.69%) |
Apr 04, 2017 | 9.245 | 9.289 | 9.245 | 9.285 | 108,115 | -0.00(-0.03%) |
Apr 03, 2017 | 9.289 | 9.309 | 9.226 | 9.287 | 187,290 | +0.00(+0.01%) |
Mar 31, 2017 | 9.296 | 9.320 | 9.279 | 9.286 | 138,385 | +0.02(+0.26%) |
Mar 30, 2017 | 9.247 | 9.281 | 9.238 | 9.262 | 152,247 | +0.04(+0.47%) |
Mar 29, 2017 | 9.161 | 9.223 | 9.161 | 9.218 | 108,587 | +0.05(+0.58%) |
Mar 28, 2017 | 9.146 | 9.194 | 9.145 | 9.165 | 126,162 | +0.05(+0.53%) |
Mar 27, 2017 | 9.040 | 9.117 | 9.035 | 9.117 | 139,692 | +0.00(+0.05%) |
Mar 24, 2017 | 9.103 | 9.141 | 9.085 | 9.112 | 98,927 | +0.02(+0.27%) |
Mar 23, 2017 | 9.050 | 9.122 | 9.050 | 9.088 | 127,629 | +0.03(+0.37%) |
Mar 22, 2017 | 9.064 | 9.084 | 9.045 | 9.055 | 99,861 | -0.03(-0.32%) |
Mar 21, 2017 | 9.209 | 9.228 | 9.084 | 9.084 | 140,508 | -0.14(-1.55%) |
Mar 20, 2017 | 9.204 | 9.233 | 9.202 | 9.226 | 88,379 | +0.03(+0.29%) |
Mar 17, 2017 | 9.112 | 9.199 | 9.112 | 9.199 | 105,049 | +0.09(+0.95%) |
Mar 16, 2017 | 9.151 | 9.180 | 9.112 | 9.112 | 134,278 | +0.00(+0.00%) |
Mar 15, 2017 | 9.059 | 9.140 | 9.059 | 9.112 | 70,788 | +0.06(+0.64%) |
Mar 14, 2017 | 9.069 | 9.098 | 9.035 | 9.055 | 46,361 | -0.03(-0.37%) |
Mar 13, 2017 | 9.079 | 9.103 | 9.064 | 9.088 | 54,660 | +0.03(+0.32%) |
Mar 10, 2017 | 8.992 | 9.074 | 8.992 | 9.060 | 110,694 | +0.09(+0.97%) |
Mar 09, 2017 | 9.059 | 9.059 | 8.949 | 8.973 | 154,546 | -0.10(-1.06%) |
Mar 08, 2017 | 9.132 | 9.132 | 9.060 | 9.069 | 77,011 | -0.05(-0.53%) |
Mar 07, 2017 | 9.108 | 9.132 | 9.093 | 9.117 | 62,525 | +0.00(+0.05%) |
Mar 06, 2017 | 9.137 | 9.146 | 9.088 | 9.112 | 86,862 | -0.03(-0.32%) |
Mar 03, 2017 | 9.146 | 9.168 | 9.127 | 9.141 | 123,280 | -0.02(-0.26%) |
Mar 02, 2017 | 9.214 | 9.214 | 9.149 | 9.165 | 124,967 | -0.06(-0.68%) |