Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.987 | 9.086 | 8.987 | 9.065 | 20,161 | +0.04(+0.41%) |
May 30, 2017 | 8.973 | 9.036 | 8.973 | 9.028 | 12,913 | +0.06(+0.61%) |
May 26, 2017 | 9.051 | 9.072 | 8.973 | 8.973 | 44,726 | -0.06(-0.70%) |
May 25, 2017 | 9.065 | 9.102 | 9.022 | 9.036 | 37,471 | -0.08(-0.85%) |
May 24, 2017 | 9.107 | 9.114 | 9.075 | 9.114 | 16,879 | +0.03(+0.31%) |
May 23, 2017 | 9.086 | 9.104 | 9.051 | 9.086 | 16,767 | +0.06(+0.63%) |
May 22, 2017 | 9.036 | 9.072 | 9.029 | 9.029 | 16,773 | -0.01(-0.08%) |
May 19, 2017 | 9.065 | 9.100 | 9.036 | 9.036 | 19,294 | -0.06(-0.62%) |
May 18, 2017 | 9.100 | 9.153 | 9.093 | 9.093 | 26,161 | -0.02(-0.24%) |
May 17, 2017 | 9.128 | 9.156 | 9.107 | 9.115 | 9,649 | +0.01(+0.08%) |
May 16, 2017 | 9.107 | 9.111 | 9.093 | 9.107 | 7,034 | -0.03(-0.33%) |
May 15, 2017 | 9.093 | 9.138 | 9.080 | 9.138 | 13,708 | +0.04(+0.41%) |
May 12, 2017 | 8.980 | 9.107 | 8.980 | 9.100 | 27,920 | +0.13(+1.50%) |
May 11, 2017 | 8.959 | 8.993 | 8.930 | 8.966 | 22,489 | +0.05(+0.56%) |
May 10, 2017 | 8.923 | 8.966 | 8.916 | 8.916 | 32,634 | -0.04(-0.47%) |
May 09, 2017 | 8.987 | 8.987 | 8.945 | 8.959 | 36,011 | -0.07(-0.81%) |
May 08, 2017 | 9.039 | 9.060 | 9.003 | 9.032 | 46,393 | -0.01(-0.08%) |
May 05, 2017 | 9.017 | 9.081 | 9.017 | 9.039 | 29,682 | +0.00(+0.00%) |
May 04, 2017 | 9.032 | 9.074 | 9.017 | 9.039 | 23,980 | -0.01(-0.09%) |
May 03, 2017 | 9.074 | 9.081 | 9.039 | 9.047 | 28,580 | -0.02(-0.22%) |
May 02, 2017 | 9.074 | 9.088 | 9.046 | 9.067 | 37,785 | -0.01(-0.08%) |
May 01, 2017 | 8.996 | 9.074 | 8.975 | 9.074 | 38,588 | +0.08(+0.94%) |
Apr 28, 2017 | 8.982 | 9.024 | 8.954 | 8.989 | 29,184 | -0.04(-0.39%) |
Apr 27, 2017 | 8.982 | 9.067 | 8.975 | 9.024 | 18,413 | +0.05(+0.55%) |
Apr 26, 2017 | 8.940 | 8.996 | 8.940 | 8.975 | 20,211 | +0.01(+0.16%) |
Apr 25, 2017 | 8.975 | 9.081 | 8.947 | 8.961 | 48,346 | -0.04(-0.39%) |
Apr 24, 2017 | 9.010 | 9.029 | 8.989 | 8.996 | 16,107 | -0.02(-0.20%) |
Apr 21, 2017 | 9.017 | 9.067 | 8.996 | 9.014 | 29,325 | +0.04(+0.43%) |
Apr 20, 2017 | 8.989 | 9.017 | 8.975 | 8.975 | 15,451 | -0.05(-0.55%) |
Apr 19, 2017 | 9.032 | 9.038 | 9.004 | 9.024 | 9,051 | +0.00(+0.00%) |
Apr 18, 2017 | 9.010 | 9.053 | 9.010 | 9.024 | 17,556 | +0.03(+0.31%) |
Apr 17, 2017 | 9.046 | 9.095 | 8.996 | 8.996 | 16,282 | -0.05(-0.54%) |
Apr 13, 2017 | 9.067 | 9.067 | 9.046 | 9.046 | 9,276 | -0.01(-0.16%) |
Apr 12, 2017 | 9.039 | 9.060 | 9.039 | 9.060 | 12,637 | -0.01(-0.16%) |
Apr 11, 2017 | 9.039 | 9.074 | 9.039 | 9.074 | 6,933 | +0.02(+0.21%) |
Apr 10, 2017 | 8.964 | 9.055 | 8.936 | 9.055 | 28,501 | +0.11(+1.25%) |
Apr 07, 2017 | 8.901 | 8.964 | 8.901 | 8.943 | 3,274 | +0.01(+0.08%) |
Apr 06, 2017 | 8.880 | 8.936 | 8.877 | 8.936 | 18,142 | +0.06(+0.71%) |
Apr 05, 2017 | 8.852 | 8.894 | 8.845 | 8.873 | 9,809 | +0.00(+0.00%) |
Apr 04, 2017 | 8.873 | 8.936 | 8.845 | 8.873 | 22,822 | +0.02(+0.24%) |
Apr 03, 2017 | 8.838 | 8.866 | 8.825 | 8.852 | 8,337 | +0.05(+0.56%) |
Mar 31, 2017 | 8.746 | 8.809 | 8.711 | 8.802 | 7,214 | +0.07(+0.80%) |
Mar 30, 2017 | 8.683 | 8.767 | 8.683 | 8.732 | 24,152 | +0.01(+0.08%) |
Mar 29, 2017 | 8.655 | 8.767 | 8.655 | 8.725 | 21,147 | +0.06(+0.73%) |
Mar 28, 2017 | 8.669 | 8.732 | 8.662 | 8.662 | 7,008 | -0.02(-0.24%) |
Mar 27, 2017 | 8.620 | 8.683 | 8.620 | 8.683 | 10,331 | +0.08(+0.90%) |
Mar 24, 2017 | 8.585 | 8.615 | 8.585 | 8.606 | 6,338 | +0.01(+0.16%) |
Mar 23, 2017 | 8.585 | 8.697 | 8.585 | 8.592 | 28,112 | -0.02(-0.24%) |
Mar 22, 2017 | 8.592 | 8.620 | 8.550 | 8.613 | 13,859 | +0.02(+0.24%) |
Mar 21, 2017 | 8.578 | 8.599 | 8.536 | 8.592 | 12,238 | +0.01(+0.08%) |
Mar 20, 2017 | 8.522 | 8.595 | 8.522 | 8.585 | 18,092 | +0.06(+0.74%) |
Mar 17, 2017 | 8.494 | 8.547 | 8.445 | 8.522 | 21,632 | +0.01(+0.16%) |
Mar 16, 2017 | 8.536 | 8.620 | 8.480 | 8.508 | 28,290 | -0.08(-0.98%) |
Mar 15, 2017 | 8.459 | 8.592 | 8.445 | 8.592 | 29,443 | +0.11(+1.32%) |
Mar 14, 2017 | 8.452 | 8.508 | 8.445 | 8.480 | 11,957 | -0.01(-0.08%) |
Mar 13, 2017 | 8.452 | 8.543 | 8.403 | 8.487 | 19,899 | -0.01(-0.07%) |
Mar 10, 2017 | 8.494 | 8.508 | 8.431 | 8.493 | 32,284 | +0.01(+0.15%) |
Mar 09, 2017 | 8.564 | 8.585 | 8.431 | 8.480 | 47,858 | -0.10(-1.17%) |
Mar 08, 2017 | 8.622 | 8.622 | 8.524 | 8.580 | 45,231 | -0.09(-1.05%) |
Mar 07, 2017 | 8.657 | 8.685 | 8.629 | 8.671 | 18,483 | -0.03(-0.32%) |
Mar 06, 2017 | 8.685 | 8.741 | 8.685 | 8.699 | 2,508 | -0.01(-0.08%) |
Mar 03, 2017 | 8.727 | 8.755 | 8.699 | 8.706 | 10,552 | -0.05(-0.61%) |
Mar 02, 2017 | 8.748 | 8.767 | 8.664 | 8.760 | 23,184 | -0.00(-0.02%) |