Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.986 | 9.085 | 8.986 | 9.064 | 20,163 | +0.04(+0.41%) |
May 30, 2017 | 8.972 | 9.036 | 8.972 | 9.027 | 12,914 | +0.06(+0.61%) |
May 26, 2017 | 9.050 | 9.071 | 8.972 | 8.972 | 44,729 | -0.06(-0.70%) |
May 25, 2017 | 9.064 | 9.102 | 9.022 | 9.036 | 37,473 | -0.08(-0.85%) |
May 24, 2017 | 9.107 | 9.114 | 9.075 | 9.114 | 16,880 | +0.03(+0.31%) |
May 23, 2017 | 9.085 | 9.103 | 9.050 | 9.085 | 16,768 | +0.06(+0.63%) |
May 22, 2017 | 9.036 | 9.071 | 9.029 | 9.029 | 16,774 | -0.01(-0.08%) |
May 19, 2017 | 9.064 | 9.099 | 9.036 | 9.036 | 19,296 | -0.06(-0.62%) |
May 18, 2017 | 9.099 | 9.153 | 9.092 | 9.092 | 26,163 | -0.02(-0.24%) |
May 17, 2017 | 9.128 | 9.156 | 9.107 | 9.114 | 9,650 | +0.01(+0.08%) |
May 16, 2017 | 9.107 | 9.111 | 9.092 | 9.107 | 7,035 | -0.03(-0.33%) |
May 15, 2017 | 9.092 | 9.137 | 9.079 | 9.137 | 13,709 | +0.04(+0.41%) |
May 12, 2017 | 8.979 | 9.107 | 8.979 | 9.099 | 27,922 | +0.13(+1.50%) |
May 11, 2017 | 8.958 | 8.992 | 8.930 | 8.965 | 22,491 | +0.05(+0.56%) |
May 10, 2017 | 8.923 | 8.965 | 8.916 | 8.916 | 32,636 | -0.04(-0.47%) |
May 09, 2017 | 8.986 | 8.987 | 8.944 | 8.958 | 36,014 | -0.07(-0.81%) |
May 08, 2017 | 9.038 | 9.059 | 9.003 | 9.031 | 46,396 | -0.01(-0.08%) |
May 05, 2017 | 9.017 | 9.080 | 9.017 | 9.038 | 29,685 | +0.00(+0.00%) |
May 04, 2017 | 9.031 | 9.073 | 9.017 | 9.038 | 23,982 | -0.01(-0.09%) |
May 03, 2017 | 9.073 | 9.080 | 9.038 | 9.046 | 28,582 | -0.02(-0.22%) |
May 02, 2017 | 9.073 | 9.087 | 9.045 | 9.066 | 37,788 | -0.01(-0.08%) |
May 01, 2017 | 8.996 | 9.073 | 8.975 | 9.073 | 38,591 | +0.08(+0.94%) |
Apr 28, 2017 | 8.982 | 9.024 | 8.953 | 8.989 | 29,186 | -0.04(-0.39%) |
Apr 27, 2017 | 8.982 | 9.066 | 8.975 | 9.024 | 18,414 | +0.05(+0.55%) |
Apr 26, 2017 | 8.939 | 8.996 | 8.939 | 8.975 | 20,213 | +0.01(+0.16%) |
Apr 25, 2017 | 8.975 | 9.080 | 8.946 | 8.960 | 48,350 | -0.04(-0.39%) |
Apr 24, 2017 | 9.010 | 9.029 | 8.989 | 8.996 | 16,109 | -0.02(-0.20%) |
Apr 21, 2017 | 9.017 | 9.066 | 8.996 | 9.013 | 29,327 | +0.04(+0.43%) |
Apr 20, 2017 | 8.989 | 9.017 | 8.975 | 8.975 | 15,452 | -0.05(-0.55%) |
Apr 19, 2017 | 9.031 | 9.037 | 9.003 | 9.024 | 9,052 | +0.00(+0.00%) |
Apr 18, 2017 | 9.010 | 9.052 | 9.010 | 9.024 | 17,558 | +0.03(+0.31%) |
Apr 17, 2017 | 9.045 | 9.094 | 8.996 | 8.996 | 16,283 | -0.05(-0.54%) |
Apr 13, 2017 | 9.066 | 9.066 | 9.045 | 9.045 | 9,277 | -0.01(-0.16%) |
Apr 12, 2017 | 9.038 | 9.059 | 9.038 | 9.059 | 12,638 | -0.01(-0.16%) |
Apr 11, 2017 | 9.038 | 9.073 | 9.038 | 9.073 | 6,934 | +0.02(+0.21%) |
Apr 10, 2017 | 8.963 | 9.054 | 8.935 | 9.054 | 28,503 | +0.11(+1.25%) |
Apr 07, 2017 | 8.900 | 8.963 | 8.900 | 8.942 | 3,274 | +0.01(+0.08%) |
Apr 06, 2017 | 8.879 | 8.935 | 8.877 | 8.935 | 18,144 | +0.06(+0.71%) |
Apr 05, 2017 | 8.851 | 8.893 | 8.844 | 8.872 | 9,810 | +0.00(+0.00%) |
Apr 04, 2017 | 8.872 | 8.935 | 8.844 | 8.872 | 22,824 | +0.02(+0.24%) |
Apr 03, 2017 | 8.837 | 8.865 | 8.824 | 8.851 | 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 | 24,154 | +0.01(+0.08%) |
Mar 29, 2017 | 8.655 | 8.767 | 8.655 | 8.725 | 21,149 | +0.06(+0.73%) |
Mar 28, 2017 | 8.669 | 8.732 | 8.662 | 8.662 | 7,009 | -0.02(-0.24%) |
Mar 27, 2017 | 8.620 | 8.683 | 8.620 | 8.683 | 10,332 | +0.08(+0.90%) |
Mar 24, 2017 | 8.585 | 8.614 | 8.585 | 8.606 | 6,338 | +0.01(+0.16%) |
Mar 23, 2017 | 8.585 | 8.697 | 8.585 | 8.592 | 28,114 | -0.02(-0.24%) |
Mar 22, 2017 | 8.592 | 8.620 | 8.550 | 8.613 | 13,860 | +0.02(+0.24%) |
Mar 21, 2017 | 8.578 | 8.599 | 8.536 | 8.592 | 12,239 | +0.01(+0.08%) |
Mar 20, 2017 | 8.521 | 8.594 | 8.521 | 8.585 | 18,094 | +0.06(+0.74%) |
Mar 17, 2017 | 8.493 | 8.546 | 8.444 | 8.521 | 21,634 | +0.01(+0.16%) |
Mar 16, 2017 | 8.536 | 8.620 | 8.479 | 8.507 | 28,292 | -0.08(-0.98%) |
Mar 15, 2017 | 8.458 | 8.592 | 8.444 | 8.592 | 29,445 | +0.11(+1.32%) |
Mar 14, 2017 | 8.451 | 8.507 | 8.444 | 8.479 | 11,958 | -0.01(-0.08%) |
Mar 13, 2017 | 8.451 | 8.543 | 8.402 | 8.486 | 19,900 | -0.01(-0.07%) |
Mar 10, 2017 | 8.493 | 8.507 | 8.430 | 8.492 | 32,286 | +0.01(+0.15%) |
Mar 09, 2017 | 8.564 | 8.585 | 8.430 | 8.479 | 47,862 | -0.10(-1.17%) |
Mar 08, 2017 | 8.621 | 8.621 | 8.524 | 8.580 | 45,235 | -0.09(-1.05%) |
Mar 07, 2017 | 8.656 | 8.684 | 8.628 | 8.670 | 18,485 | -0.03(-0.32%) |
Mar 06, 2017 | 8.684 | 8.740 | 8.684 | 8.698 | 2,508 | -0.01(-0.08%) |
Mar 03, 2017 | 8.726 | 8.754 | 8.698 | 8.705 | 10,552 | -0.05(-0.61%) |
Mar 02, 2017 | 8.747 | 8.767 | 8.663 | 8.759 | 23,186 | -0.00(-0.02%) |