Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.412 | 9.420 | 9.220 | 9.338 | 116,377 | -0.07(-0.78%) |
May 30, 2017 | 9.327 | 9.440 | 9.265 | 9.412 | 242,883 | -0.14(-1.47%) |
May 26, 2017 | 9.485 | 9.569 | 9.457 | 9.552 | 274,974 | +0.03(+0.30%) |
May 25, 2017 | 9.569 | 9.569 | 9.490 | 9.524 | 158,341 | -0.01(-0.12%) |
May 24, 2017 | 9.550 | 9.569 | 9.519 | 9.536 | 110,579 | -0.02(-0.24%) |
May 23, 2017 | 9.569 | 9.569 | 9.496 | 9.558 | 148,067 | -0.01(-0.06%) |
May 22, 2017 | 9.547 | 9.564 | 9.519 | 9.564 | 119,824 | +0.03(+0.35%) |
May 19, 2017 | 9.507 | 9.552 | 9.485 | 9.530 | 161,064 | +0.03(+0.36%) |
May 18, 2017 | 9.457 | 9.519 | 9.412 | 9.496 | 96,175 | +0.05(+0.54%) |
May 17, 2017 | 9.519 | 9.519 | 9.410 | 9.445 | 147,148 | -0.06(-0.65%) |
May 16, 2017 | 9.496 | 9.519 | 9.439 | 9.507 | 215,278 | +0.06(+0.60%) |
May 15, 2017 | 9.485 | 9.536 | 9.440 | 9.451 | 120,712 | +0.02(+0.18%) |
May 12, 2017 | 9.457 | 9.497 | 9.429 | 9.434 | 104,123 | -0.06(-0.59%) |
May 11, 2017 | 9.485 | 9.507 | 9.412 | 9.490 | 94,183 | -0.01(-0.06%) |
May 10, 2017 | 9.372 | 9.524 | 9.361 | 9.496 | 116,095 | +0.05(+0.48%) |
May 09, 2017 | 9.513 | 9.564 | 9.395 | 9.451 | 194,992 | -0.06(-0.65%) |
May 08, 2017 | 9.468 | 9.552 | 9.468 | 9.513 | 218,580 | +0.03(+0.36%) |
May 05, 2017 | 9.344 | 9.519 | 9.308 | 9.479 | 525,360 | +0.27(+2.93%) |
May 04, 2017 | 9.305 | 9.323 | 9.175 | 9.209 | 199,820 | -0.11(-1.21%) |
May 03, 2017 | 9.333 | 9.333 | 9.277 | 9.322 | 50,389 | -0.02(-0.18%) |
May 02, 2017 | 9.316 | 9.344 | 9.232 | 9.338 | 88,523 | +0.03(+0.36%) |
May 01, 2017 | 9.265 | 9.338 | 9.236 | 9.305 | 35,118 | +0.03(+0.30%) |
Apr 28, 2017 | 9.316 | 9.327 | 9.215 | 9.277 | 56,672 | -0.04(-0.42%) |
Apr 27, 2017 | 9.338 | 9.372 | 9.226 | 9.316 | 62,666 | -0.02(-0.24%) |
Apr 26, 2017 | 9.254 | 9.378 | 9.203 | 9.338 | 126,061 | +0.04(+0.42%) |
Apr 25, 2017 | 9.232 | 9.344 | 9.232 | 9.299 | 160,046 | +0.06(+0.61%) |
Apr 24, 2017 | 9.299 | 9.327 | 9.198 | 9.243 | 72,728 | -0.03(-0.36%) |
Apr 21, 2017 | 9.237 | 9.293 | 9.217 | 9.277 | 121,655 | +0.04(+0.43%) |
Apr 20, 2017 | 9.192 | 9.254 | 9.161 | 9.237 | 152,142 | +0.05(+0.55%) |
Apr 19, 2017 | 9.153 | 9.203 | 9.123 | 9.187 | 155,249 | +0.02(+0.25%) |
Apr 18, 2017 | 9.102 | 9.170 | 9.063 | 9.164 | 95,732 | +0.07(+0.74%) |
Apr 17, 2017 | 8.989 | 9.096 | 8.989 | 9.096 | 87,580 | +0.10(+1.06%) |
Apr 13, 2017 | 9.029 | 9.029 | 8.968 | 9.001 | 88,605 | -0.01(-0.12%) |
Apr 12, 2017 | 9.006 | 9.019 | 8.950 | 9.012 | 41,391 | +0.02(+0.25%) |
Apr 11, 2017 | 8.911 | 9.012 | 8.905 | 8.989 | 112,531 | +0.08(+0.95%) |
Apr 10, 2017 | 8.877 | 8.928 | 8.825 | 8.905 | 95,635 | +0.07(+0.76%) |
Apr 07, 2017 | 8.866 | 8.888 | 8.798 | 8.838 | 64,933 | -0.03(-0.38%) |
Apr 06, 2017 | 8.781 | 8.883 | 8.781 | 8.871 | 44,231 | +0.08(+0.96%) |
Apr 05, 2017 | 8.815 | 8.888 | 8.787 | 8.787 | 113,482 | -0.03(-0.32%) |
Apr 04, 2017 | 8.826 | 8.832 | 8.787 | 8.815 | 117,314 | -0.01(-0.13%) |
Apr 03, 2017 | 8.905 | 8.944 | 8.815 | 8.826 | 124,114 | -0.08(-0.95%) |
Mar 31, 2017 | 8.866 | 8.916 | 8.798 | 8.911 | 126,578 | +0.02(+0.19%) |
Mar 30, 2017 | 8.888 | 8.916 | 8.860 | 8.894 | 40,241 | -0.02(-0.25%) |
Mar 29, 2017 | 8.781 | 8.933 | 8.781 | 8.916 | 64,022 | +0.08(+0.96%) |
Mar 28, 2017 | 8.798 | 8.849 | 8.781 | 8.832 | 129,904 | +0.05(+0.51%) |
Mar 27, 2017 | 8.759 | 8.843 | 8.759 | 8.787 | 51,186 | -0.05(-0.51%) |
Mar 24, 2017 | 8.809 | 8.905 | 8.798 | 8.832 | 115,590 | +0.03(+0.38%) |
Mar 23, 2017 | 8.781 | 8.899 | 8.781 | 8.798 | 86,972 | -0.03(-0.38%) |
Mar 22, 2017 | 8.854 | 8.854 | 8.776 | 8.831 | 77,484 | -0.01(-0.13%) |
Mar 21, 2017 | 8.944 | 8.944 | 8.838 | 8.843 | 64,189 | -0.10(-1.13%) |
Mar 20, 2017 | 8.950 | 8.967 | 8.890 | 8.944 | 96,422 | +0.04(+0.44%) |
Mar 17, 2017 | 8.956 | 8.961 | 8.888 | 8.905 | 108,589 | -0.05(-0.57%) |
Mar 16, 2017 | 8.922 | 8.981 | 8.905 | 8.956 | 101,131 | +0.06(+0.63%) |
Mar 15, 2017 | 8.843 | 8.930 | 8.781 | 8.899 | 161,735 | +0.12(+1.41%) |
Mar 14, 2017 | 8.798 | 8.905 | 8.742 | 8.776 | 116,024 | -0.05(-0.57%) |
Mar 13, 2017 | 8.838 | 8.866 | 8.781 | 8.826 | 104,336 | -0.01(-0.13%) |
Mar 10, 2017 | 8.725 | 8.888 | 8.725 | 8.838 | 121,430 | +0.08(+0.96%) |
Mar 09, 2017 | 8.826 | 8.843 | 8.753 | 8.753 | 84,439 | -0.06(-0.64%) |
Mar 08, 2017 | 8.849 | 8.883 | 8.809 | 8.809 | 120,266 | -0.04(-0.45%) |
Mar 07, 2017 | 8.843 | 8.871 | 8.826 | 8.849 | 85,875 | -0.01(-0.13%) |
Mar 06, 2017 | 8.911 | 8.911 | 8.832 | 8.860 | 130,618 | -0.06(-0.63%) |
Mar 03, 2017 | 8.944 | 8.944 | 8.854 | 8.916 | 105,081 | +0.02(+0.25%) |
Mar 02, 2017 | 8.928 | 8.959 | 8.871 | 8.894 | 161,119 | -0.07(-0.82%) |