Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.349 | 9.371 | 9.299 | 9.349 | 155,646 | -0.01(-0.06%) |
May 30, 2017 | 9.382 | 9.410 | 9.315 | 9.354 | 119,527 | +0.00(+0.00%) |
May 26, 2017 | 9.365 | 9.397 | 9.338 | 9.354 | 68,440 | -0.04(-0.46%) |
May 25, 2017 | 9.343 | 9.398 | 9.315 | 9.398 | 114,819 | +0.07(+0.77%) |
May 24, 2017 | 9.293 | 9.332 | 9.244 | 9.327 | 119,263 | +0.04(+0.48%) |
May 23, 2017 | 9.238 | 9.282 | 9.166 | 9.282 | 116,245 | +0.07(+0.72%) |
May 22, 2017 | 9.155 | 9.217 | 9.133 | 9.216 | 109,117 | +0.09(+1.03%) |
May 19, 2017 | 9.100 | 9.232 | 9.100 | 9.122 | 188,838 | +0.00(+0.00%) |
May 18, 2017 | 9.050 | 9.133 | 9.022 | 9.122 | 209,136 | +0.04(+0.49%) |
May 17, 2017 | 9.116 | 9.188 | 9.077 | 9.077 | 164,587 | -0.06(-0.67%) |
May 16, 2017 | 9.089 | 9.149 | 9.089 | 9.138 | 79,811 | +0.04(+0.49%) |
May 15, 2017 | 9.055 | 9.127 | 9.055 | 9.094 | 108,559 | +0.03(+0.31%) |
May 12, 2017 | 9.077 | 9.116 | 8.956 | 9.066 | 120,418 | -0.03(-0.30%) |
May 11, 2017 | 9.133 | 9.160 | 9.094 | 9.094 | 99,327 | -0.03(-0.36%) |
May 10, 2017 | 9.155 | 9.160 | 9.116 | 9.127 | 120,394 | -0.04(-0.42%) |
May 09, 2017 | 9.105 | 9.227 | 9.105 | 9.166 | 133,934 | +0.04(+0.47%) |
May 08, 2017 | 9.096 | 9.140 | 9.096 | 9.123 | 135,671 | +0.02(+0.24%) |
May 05, 2017 | 9.041 | 9.115 | 9.013 | 9.101 | 132,939 | +0.03(+0.30%) |
May 04, 2017 | 9.041 | 9.085 | 8.991 | 9.074 | 142,528 | +0.07(+0.73%) |
May 03, 2017 | 8.953 | 9.041 | 8.953 | 9.008 | 87,376 | +0.04(+0.50%) |
May 02, 2017 | 8.980 | 9.046 | 8.953 | 8.963 | 117,706 | -0.02(-0.25%) |
May 01, 2017 | 9.041 | 9.057 | 8.983 | 8.986 | 166,699 | -0.09(-0.97%) |
Apr 28, 2017 | 9.013 | 9.096 | 8.986 | 9.074 | 117,565 | +0.07(+0.79%) |
Apr 27, 2017 | 8.975 | 9.002 | 8.914 | 9.002 | 102,771 | +0.04(+0.49%) |
Apr 26, 2017 | 9.002 | 9.002 | 8.958 | 8.958 | 88,171 | -0.02(-0.18%) |
Apr 25, 2017 | 8.986 | 9.019 | 8.953 | 8.975 | 122,691 | +0.00(+0.00%) |
Apr 24, 2017 | 8.975 | 8.980 | 8.920 | 8.975 | 135,162 | +0.05(+0.55%) |
Apr 21, 2017 | 8.969 | 8.969 | 8.903 | 8.925 | 119,078 | -0.02(-0.25%) |
Apr 20, 2017 | 8.969 | 8.975 | 8.914 | 8.947 | 90,035 | -0.02(-0.25%) |
Apr 19, 2017 | 8.975 | 8.983 | 8.947 | 8.969 | 67,854 | +0.00(+0.00%) |
Apr 18, 2017 | 8.925 | 8.975 | 8.903 | 8.969 | 115,947 | +0.04(+0.49%) |
Apr 17, 2017 | 8.931 | 8.969 | 8.920 | 8.925 | 139,813 | +0.01(+0.12%) |
Apr 13, 2017 | 8.809 | 8.936 | 8.809 | 8.914 | 117,575 | +0.08(+0.87%) |
Apr 12, 2017 | 8.776 | 8.854 | 8.765 | 8.837 | 135,080 | +0.06(+0.63%) |
Apr 11, 2017 | 8.754 | 8.804 | 8.721 | 8.782 | 126,730 | +0.02(+0.17%) |
Apr 10, 2017 | 8.739 | 8.772 | 8.723 | 8.767 | 128,165 | +0.04(+0.50%) |
Apr 07, 2017 | 8.685 | 8.761 | 8.674 | 8.723 | 166,737 | +0.03(+0.38%) |
Apr 06, 2017 | 8.723 | 8.756 | 8.680 | 8.690 | 154,002 | -0.05(-0.56%) |
Apr 05, 2017 | 8.767 | 8.783 | 8.739 | 8.739 | 94,161 | -0.02(-0.25%) |
Apr 04, 2017 | 8.718 | 8.772 | 8.712 | 8.761 | 145,135 | +0.02(+0.19%) |
Apr 03, 2017 | 8.707 | 8.816 | 8.707 | 8.745 | 186,651 | +0.04(+0.50%) |
Mar 31, 2017 | 8.745 | 8.772 | 8.679 | 8.701 | 480,870 | -0.01(-0.13%) |
Mar 30, 2017 | 8.800 | 8.800 | 8.712 | 8.712 | 222,105 | -0.09(-1.06%) |
Mar 29, 2017 | 8.772 | 8.816 | 8.750 | 8.805 | 103,064 | +0.03(+0.37%) |
Mar 28, 2017 | 8.729 | 8.778 | 8.729 | 8.772 | 161,665 | +0.06(+0.69%) |
Mar 27, 2017 | 8.696 | 8.750 | 8.696 | 8.712 | 129,984 | -0.02(-0.25%) |
Mar 24, 2017 | 8.696 | 8.761 | 8.696 | 8.734 | 118,050 | +0.04(+0.44%) |
Mar 23, 2017 | 8.789 | 8.789 | 8.679 | 8.696 | 235,978 | -0.08(-0.87%) |
Mar 22, 2017 | 8.619 | 8.800 | 8.619 | 8.772 | 209,942 | +0.13(+1.45%) |
Mar 21, 2017 | 8.668 | 8.734 | 8.614 | 8.647 | 163,866 | -0.03(-0.38%) |
Mar 20, 2017 | 8.685 | 8.761 | 8.660 | 8.679 | 228,962 | +0.04(+0.44%) |
Mar 17, 2017 | 8.636 | 8.668 | 8.608 | 8.641 | 152,588 | +0.04(+0.44%) |
Mar 16, 2017 | 8.499 | 8.608 | 8.477 | 8.603 | 162,010 | +0.14(+1.62%) |
Mar 15, 2017 | 8.340 | 8.477 | 8.340 | 8.466 | 151,780 | +0.13(+1.57%) |
Mar 14, 2017 | 8.324 | 8.357 | 8.318 | 8.335 | 92,309 | -0.03(-0.33%) |
Mar 13, 2017 | 8.313 | 8.362 | 8.286 | 8.362 | 182,186 | +0.04(+0.46%) |
Mar 10, 2017 | 8.160 | 8.340 | 8.160 | 8.324 | 179,043 | +0.18(+2.15%) |
Mar 09, 2017 | 8.428 | 8.466 | 8.149 | 8.149 | 420,260 | -0.30(-3.51%) |
Mar 08, 2017 | 8.505 | 8.527 | 8.424 | 8.446 | 210,995 | -0.10(-1.14%) |
Mar 07, 2017 | 8.701 | 8.701 | 8.522 | 8.543 | 245,748 | -0.16(-1.81%) |
Mar 06, 2017 | 8.701 | 8.706 | 8.663 | 8.701 | 153,090 | +0.00(+0.00%) |
Mar 03, 2017 | 8.668 | 8.706 | 8.668 | 8.701 | 100,171 | +0.01(+0.13%) |
Mar 02, 2017 | 8.663 | 8.712 | 8.652 | 8.690 | 168,325 | +0.00(+0.00%) |