Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.346 | 9.346 | 9.246 | 9.296 | 65,139 | +0.00(+0.00%) |
May 30, 2017 | 9.346 | 9.471 | 9.201 | 9.296 | 49,509 | -0.15(-1.58%) |
May 26, 2017 | 9.495 | 9.570 | 9.376 | 9.446 | 57,893 | -0.07(-0.79%) |
May 25, 2017 | 9.695 | 9.695 | 9.408 | 9.520 | 131,934 | -0.15(-1.55%) |
May 24, 2017 | 9.770 | 9.770 | 9.620 | 9.670 | 42,222 | -0.02(-0.26%) |
May 23, 2017 | 9.695 | 9.732 | 9.590 | 9.695 | 58,749 | +0.07(+0.78%) |
May 22, 2017 | 9.795 | 9.819 | 9.570 | 9.620 | 74,651 | -0.12(-1.28%) |
May 19, 2017 | 9.795 | 9.844 | 9.745 | 9.745 | 45,952 | -0.05(-0.51%) |
May 18, 2017 | 9.859 | 9.859 | 9.795 | 9.795 | 38,304 | -0.07(-0.76%) |
May 17, 2017 | 9.795 | 9.964 | 9.745 | 9.869 | 86,387 | -0.10(-1.00%) |
May 16, 2017 | 9.869 | 10.07 | 9.844 | 9.969 | 120,430 | +0.15(+1.52%) |
May 15, 2017 | 9.770 | 9.839 | 9.720 | 9.819 | 70,010 | +0.10(+1.03%) |
May 12, 2017 | 9.670 | 9.844 | 9.645 | 9.720 | 115,064 | -0.02(-0.26%) |
May 11, 2017 | 9.770 | 9.839 | 9.670 | 9.745 | 74,611 | +0.02(+0.26%) |
May 10, 2017 | 9.720 | 9.944 | 9.670 | 9.720 | 74,709 | -0.05(-0.51%) |
May 09, 2017 | 9.770 | 9.842 | 9.720 | 9.770 | 68,431 | +0.02(+0.26%) |
May 08, 2017 | 9.695 | 9.867 | 9.645 | 9.745 | 36,141 | +0.02(+0.26%) |
May 05, 2017 | 9.495 | 9.745 | 9.495 | 9.720 | 54,260 | +0.22(+2.36%) |
May 04, 2017 | 10.04 | 10.04 | 9.495 | 9.495 | 149,298 | -0.62(-6.16%) |
May 03, 2017 | 10.07 | 10.14 | 9.828 | 10.12 | 112,711 | +0.27(+2.73%) |
May 02, 2017 | 9.898 | 10.12 | 9.849 | 9.849 | 258,912 | +0.02(+0.25%) |
May 01, 2017 | 9.801 | 9.874 | 9.727 | 9.825 | 187,389 | +0.02(+0.25%) |
Apr 28, 2017 | 9.874 | 9.874 | 9.764 | 9.801 | 90,111 | +0.00(+0.00%) |
Apr 27, 2017 | 9.776 | 9.825 | 9.752 | 9.801 | 348,964 | +0.02(+0.25%) |
Apr 26, 2017 | 9.801 | 9.874 | 9.727 | 9.776 | 252,987 | +0.02(+0.25%) |
Apr 25, 2017 | 9.679 | 9.849 | 9.679 | 9.752 | 209,756 | +0.00(+0.00%) |
Apr 24, 2017 | 9.849 | 9.849 | 9.727 | 9.752 | 102,214 | +0.02(+0.25%) |
Apr 21, 2017 | 9.679 | 9.801 | 9.654 | 9.727 | 187,440 | +0.02(+0.25%) |
Apr 20, 2017 | 9.630 | 9.801 | 9.630 | 9.703 | 135,325 | +0.05(+0.51%) |
Apr 19, 2017 | 9.630 | 9.801 | 9.606 | 9.654 | 84,283 | +0.05(+0.51%) |
Apr 18, 2017 | 9.630 | 9.727 | 9.581 | 9.606 | 77,808 | -0.02(-0.25%) |
Apr 17, 2017 | 9.825 | 9.825 | 9.557 | 9.630 | 72,876 | -0.20(-1.99%) |
Apr 13, 2017 | 9.581 | 9.825 | 9.508 | 9.825 | 98,130 | +0.24(+2.54%) |
Apr 12, 2017 | 9.776 | 9.776 | 9.532 | 9.581 | 71,645 | -0.20(-2.00%) |
Apr 11, 2017 | 9.801 | 9.917 | 9.752 | 9.776 | 86,955 | -0.05(-0.50%) |
Apr 10, 2017 | 9.849 | 9.849 | 9.801 | 9.825 | 27,272 | +0.00(+0.00%) |
Apr 07, 2017 | 9.801 | 9.849 | 9.801 | 9.825 | 64,280 | +0.00(+0.00%) |
Apr 06, 2017 | 9.849 | 9.849 | 9.801 | 9.825 | 32,838 | +0.00(+0.00%) |
Apr 05, 2017 | 9.801 | 9.847 | 9.801 | 9.825 | 74,119 | +0.00(+0.00%) |
Apr 04, 2017 | 9.776 | 9.849 | 9.776 | 9.825 | 107,634 | +0.00(+0.00%) |
Apr 03, 2017 | 9.801 | 9.874 | 9.776 | 9.825 | 139,622 | +0.02(+0.25%) |
Mar 31, 2017 | 9.801 | 9.801 | 9.727 | 9.801 | 160,539 | +0.05(+0.50%) |
Mar 30, 2017 | 9.752 | 9.801 | 9.723 | 9.752 | 48,776 | +0.00(+0.00%) |
Mar 29, 2017 | 9.679 | 9.798 | 9.679 | 9.752 | 33,810 | +0.02(+0.25%) |
Mar 28, 2017 | 9.801 | 9.801 | 9.684 | 9.727 | 24,024 | -0.02(-0.25%) |
Mar 27, 2017 | 9.654 | 9.776 | 9.630 | 9.752 | 41,019 | +0.05(+0.50%) |
Mar 24, 2017 | 9.581 | 9.727 | 9.557 | 9.703 | 108,208 | +0.17(+1.79%) |
Mar 23, 2017 | 9.606 | 9.606 | 9.484 | 9.532 | 139,310 | -0.07(-0.76%) |
Mar 22, 2017 | 9.435 | 9.606 | 9.435 | 9.606 | 35,281 | +0.15(+1.55%) |
Mar 21, 2017 | 9.664 | 9.703 | 9.435 | 9.459 | 71,032 | -0.24(-2.51%) |
Mar 20, 2017 | 9.752 | 9.776 | 9.630 | 9.703 | 60,047 | +0.00(+0.00%) |
Mar 17, 2017 | 9.727 | 9.825 | 9.649 | 9.703 | 49,003 | -0.02(-0.25%) |
Mar 16, 2017 | 9.727 | 9.767 | 9.654 | 9.727 | 77,435 | +0.00(+0.00%) |
Mar 15, 2017 | 9.484 | 9.752 | 9.386 | 9.727 | 53,860 | +0.27(+2.84%) |
Mar 14, 2017 | 9.484 | 9.581 | 9.459 | 9.459 | 50,831 | -0.05(-0.51%) |
Mar 13, 2017 | 9.752 | 9.801 | 9.484 | 9.508 | 112,452 | -0.24(-2.50%) |
Mar 10, 2017 | 9.459 | 9.776 | 9.411 | 9.752 | 36,548 | +0.29(+3.09%) |
Mar 09, 2017 | 9.703 | 9.801 | 9.411 | 9.459 | 80,964 | -0.29(-3.00%) |
Mar 08, 2017 | 9.752 | 9.776 | 9.679 | 9.752 | 95,074 | +0.00(+0.00%) |
Mar 07, 2017 | 9.801 | 9.862 | 9.723 | 9.752 | 54,338 | +0.00(+0.00%) |
Mar 06, 2017 | 9.727 | 9.879 | 9.681 | 9.752 | 144,210 | +0.07(+0.76%) |
Mar 03, 2017 | 9.581 | 9.703 | 9.532 | 9.679 | 54,738 | +0.15(+1.53%) |
Mar 02, 2017 | 9.581 | 9.727 | 9.508 | 9.532 | 92,685 | -0.10(-1.01%) |