Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.494 | 9.507 | 9.369 | 9.468 | 403,141 | -0.02(-0.21%) |
May 30, 2017 | 9.494 | 9.547 | 9.465 | 9.488 | 307,084 | -0.01(-0.07%) |
May 26, 2017 | 9.633 | 9.662 | 9.422 | 9.494 | 811,641 | -0.14(-1.44%) |
May 25, 2017 | 9.567 | 9.732 | 9.567 | 9.633 | 549,215 | +0.09(+0.90%) |
May 24, 2017 | 9.527 | 9.613 | 9.507 | 9.547 | 500,743 | +0.03(+0.35%) |
May 23, 2017 | 9.455 | 9.527 | 9.395 | 9.514 | 464,733 | +0.06(+0.63%) |
May 22, 2017 | 9.409 | 9.474 | 9.362 | 9.455 | 388,161 | +0.09(+0.91%) |
May 19, 2017 | 9.296 | 9.386 | 9.277 | 9.369 | 413,391 | +0.07(+0.78%) |
May 18, 2017 | 9.231 | 9.356 | 9.231 | 9.296 | 331,446 | +0.03(+0.36%) |
May 17, 2017 | 9.310 | 9.329 | 9.217 | 9.264 | 476,754 | -0.05(-0.57%) |
May 16, 2017 | 9.343 | 9.363 | 9.316 | 9.316 | 306,066 | -0.01(-0.14%) |
May 15, 2017 | 9.362 | 9.409 | 9.313 | 9.329 | 359,286 | +0.00(+0.00%) |
May 12, 2017 | 9.349 | 9.369 | 9.296 | 9.329 | 325,061 | -0.05(-0.49%) |
May 11, 2017 | 9.382 | 9.420 | 9.270 | 9.376 | 337,535 | -0.01(-0.07%) |
May 10, 2017 | 9.316 | 9.442 | 9.296 | 9.382 | 500,416 | +0.04(+0.42%) |
May 09, 2017 | 9.468 | 9.488 | 9.277 | 9.343 | 529,668 | -0.12(-1.25%) |
May 08, 2017 | 9.474 | 9.534 | 9.395 | 9.461 | 434,983 | +0.03(+0.35%) |
May 05, 2017 | 9.310 | 9.455 | 9.267 | 9.428 | 373,154 | +0.15(+1.63%) |
May 04, 2017 | 9.402 | 9.415 | 9.198 | 9.277 | 679,259 | -0.09(-0.92%) |
May 03, 2017 | 9.554 | 9.554 | 9.356 | 9.362 | 504,128 | -0.19(-2.00%) |
May 02, 2017 | 9.679 | 9.692 | 9.478 | 9.554 | 632,329 | -0.10(-1.02%) |
May 01, 2017 | 9.633 | 9.705 | 9.593 | 9.653 | 687,902 | +0.05(+0.55%) |
Apr 28, 2017 | 9.672 | 9.751 | 9.573 | 9.600 | 516,959 | -0.05(-0.48%) |
Apr 27, 2017 | 9.791 | 9.811 | 9.527 | 9.646 | 572,874 | -0.10(-1.01%) |
Apr 26, 2017 | 9.580 | 10.00 | 9.560 | 9.745 | 1,407,767 | +0.19(+2.00%) |
Apr 25, 2017 | 9.560 | 9.646 | 9.474 | 9.554 | 683,085 | +0.03(+0.28%) |
Apr 24, 2017 | 9.560 | 9.560 | 9.428 | 9.527 | 509,991 | +0.07(+0.70%) |
Apr 21, 2017 | 9.534 | 9.540 | 9.448 | 9.461 | 466,423 | -0.02(-0.21%) |
Apr 20, 2017 | 9.481 | 9.527 | 9.402 | 9.481 | 375,567 | +0.06(+0.63%) |
Apr 19, 2017 | 9.435 | 9.534 | 9.409 | 9.422 | 357,770 | +0.02(+0.21%) |
Apr 18, 2017 | 9.310 | 9.428 | 9.303 | 9.402 | 493,673 | +0.04(+0.42%) |
Apr 17, 2017 | 9.244 | 9.389 | 9.244 | 9.362 | 506,664 | +0.12(+1.28%) |
Apr 13, 2017 | 9.250 | 9.326 | 9.237 | 9.244 | 274,255 | +0.00(+0.00%) |
Apr 12, 2017 | 9.362 | 9.402 | 9.231 | 9.244 | 384,105 | -0.14(-1.48%) |
Apr 11, 2017 | 9.224 | 9.422 | 9.200 | 9.382 | 549,009 | +0.15(+1.57%) |
Apr 10, 2017 | 9.250 | 9.296 | 9.211 | 9.237 | 455,103 | -0.01(-0.07%) |
Apr 07, 2017 | 9.270 | 9.328 | 9.244 | 9.244 | 250,013 | -0.06(-0.64%) |
Apr 06, 2017 | 9.217 | 9.326 | 9.165 | 9.303 | 436,430 | +0.11(+1.22%) |
Apr 05, 2017 | 9.329 | 9.362 | 9.165 | 9.191 | 668,845 | -0.12(-1.27%) |
Apr 04, 2017 | 9.250 | 9.316 | 9.165 | 9.310 | 583,474 | +0.07(+0.71%) |
Apr 03, 2017 | 9.310 | 9.356 | 9.237 | 9.244 | 536,525 | -0.07(-0.78%) |
Mar 31, 2017 | 9.231 | 9.349 | 9.198 | 9.316 | 642,532 | +0.09(+1.00%) |
Mar 30, 2017 | 9.343 | 9.402 | 9.184 | 9.224 | 729,888 | -0.11(-1.13%) |
Mar 29, 2017 | 9.237 | 9.382 | 9.198 | 9.329 | 983,666 | +0.10(+1.04%) |
Mar 28, 2017 | 9.183 | 9.373 | 9.152 | 9.234 | 1,241,318 | +0.05(+0.55%) |
Mar 27, 2017 | 9.114 | 9.240 | 9.070 | 9.183 | 945,915 | +0.07(+0.76%) |
Mar 24, 2017 | 9.057 | 9.228 | 9.032 | 9.114 | 1,122,312 | +0.06(+0.70%) |
Mar 23, 2017 | 9.007 | 9.086 | 8.962 | 9.051 | 491,476 | +0.04(+0.42%) |
Mar 22, 2017 | 8.975 | 9.063 | 8.937 | 9.013 | 580,496 | +0.02(+0.21%) |
Mar 21, 2017 | 9.145 | 9.145 | 8.944 | 8.994 | 622,424 | -0.11(-1.18%) |
Mar 20, 2017 | 9.076 | 9.150 | 8.981 | 9.101 | 729,348 | +0.03(+0.28%) |
Mar 17, 2017 | 8.956 | 9.089 | 8.899 | 9.076 | 1,648,093 | +0.12(+1.34%) |
Mar 16, 2017 | 9.007 | 9.044 | 8.861 | 8.956 | 558,082 | -0.02(-0.21%) |
Mar 15, 2017 | 8.779 | 9.013 | 8.666 | 8.975 | 907,286 | +0.45(+5.26%) |
Mar 14, 2017 | 8.584 | 8.609 | 8.495 | 8.527 | 354,543 | -0.06(-0.73%) |
Mar 13, 2017 | 8.697 | 8.735 | 8.577 | 8.590 | 408,847 | -0.10(-1.16%) |
Mar 10, 2017 | 8.596 | 8.704 | 8.565 | 8.691 | 378,937 | +0.16(+1.92%) |
Mar 09, 2017 | 8.533 | 8.710 | 8.521 | 8.527 | 588,862 | -0.01(-0.15%) |
Mar 08, 2017 | 8.748 | 8.785 | 8.508 | 8.540 | 865,050 | -0.22(-2.52%) |
Mar 07, 2017 | 8.880 | 8.956 | 8.735 | 8.760 | 594,819 | -0.16(-1.77%) |
Mar 06, 2017 | 9.057 | 9.076 | 8.887 | 8.918 | 650,037 | -0.11(-1.26%) |
Mar 03, 2017 | 9.108 | 9.120 | 8.653 | 9.032 | 1,977,341 | -0.11(-1.17%) |
Mar 02, 2017 | 9.278 | 9.297 | 9.127 | 9.139 | 1,032,703 | -0.19(-2.03%) |