Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.620 | 9.760 | 9.490 | 9.640 | 301,061 | +0.01(+0.10%) |
May 30, 2017 | 9.700 | 9.700 | 9.530 | 9.630 | 120,982 | -0.06(-0.62%) |
May 26, 2017 | 9.640 | 9.690 | 9.490 | 9.690 | 140,099 | +0.05(+0.52%) |
May 25, 2017 | 9.680 | 9.710 | 9.540 | 9.640 | 166,787 | -0.02(-0.21%) |
May 24, 2017 | 9.520 | 9.675 | 9.480 | 9.660 | 193,789 | +0.14(+1.47%) |
May 23, 2017 | 9.350 | 9.600 | 9.350 | 9.520 | 282,826 | +0.19(+2.04%) |
May 22, 2017 | 9.230 | 9.340 | 9.230 | 9.330 | 385,957 | +0.09(+0.97%) |
May 19, 2017 | 9.210 | 9.280 | 9.210 | 9.240 | 268,520 | +0.03(+0.33%) |
May 18, 2017 | 9.240 | 9.370 | 9.030 | 9.210 | 240,348 | -0.05(-0.54%) |
May 17, 2017 | 9.210 | 9.330 | 9.210 | 9.260 | 179,920 | -0.03(-0.32%) |
May 16, 2017 | 9.350 | 9.400 | 9.210 | 9.290 | 207,299 | -0.03(-0.32%) |
May 15, 2017 | 9.360 | 9.500 | 9.310 | 9.320 | 271,071 | -0.05(-0.53%) |
May 12, 2017 | 9.740 | 9.740 | 9.350 | 9.370 | 247,678 | -0.32(-3.30%) |
May 11, 2017 | 9.870 | 9.871 | 9.670 | 9.690 | 224,797 | -0.21(-2.12%) |
May 10, 2017 | 9.240 | 10.00 | 9.170 | 9.900 | 612,131 | +0.44(+4.65%) |
May 09, 2017 | 9.530 | 9.640 | 9.390 | 9.460 | 405,205 | -0.08(-0.84%) |
May 08, 2017 | 9.620 | 9.740 | 9.400 | 9.540 | 519,138 | -0.12(-1.24%) |
May 05, 2017 | 9.480 | 9.690 | 9.470 | 9.660 | 259,657 | +0.17(+1.79%) |
May 04, 2017 | 9.550 | 9.580 | 9.340 | 9.490 | 378,652 | -0.07(-0.73%) |
May 03, 2017 | 9.520 | 9.590 | 9.500 | 9.560 | 443,655 | +0.04(+0.42%) |
May 02, 2017 | 9.480 | 9.550 | 9.480 | 9.520 | 321,159 | +0.02(+0.21%) |
May 01, 2017 | 9.350 | 9.530 | 9.280 | 9.500 | 283,802 | +0.15(+1.60%) |
Apr 28, 2017 | 9.480 | 9.480 | 9.340 | 9.350 | 257,908 | -0.14(-1.48%) |
Apr 27, 2017 | 9.500 | 9.550 | 9.400 | 9.490 | 264,740 | -0.01(-0.11%) |
Apr 26, 2017 | 9.380 | 9.580 | 9.300 | 9.500 | 282,662 | +0.12(+1.28%) |
Apr 25, 2017 | 9.210 | 9.440 | 9.210 | 9.380 | 464,149 | +0.14(+1.52%) |
Apr 24, 2017 | 9.350 | 9.350 | 9.195 | 9.240 | 386,879 | -0.02(-0.22%) |
Apr 21, 2017 | 9.400 | 9.400 | 9.260 | 9.260 | 369,836 | -0.11(-1.17%) |
Apr 20, 2017 | 9.490 | 9.540 | 9.340 | 9.370 | 179,306 | -0.10(-1.06%) |
Apr 19, 2017 | 9.500 | 9.590 | 9.430 | 9.470 | 277,941 | -0.04(-0.42%) |
Apr 18, 2017 | 9.460 | 9.540 | 9.440 | 9.510 | 210,785 | +0.02(+0.21%) |
Apr 17, 2017 | 9.520 | 9.590 | 9.445 | 9.490 | 194,722 | -0.03(-0.32%) |
Apr 13, 2017 | 9.530 | 9.570 | 9.450 | 9.520 | 213,371 | -0.01(-0.10%) |
Apr 12, 2017 | 9.600 | 9.650 | 9.500 | 9.530 | 187,727 | -0.05(-0.52%) |
Apr 11, 2017 | 9.390 | 9.670 | 9.270 | 9.580 | 340,500 | +0.22(+2.35%) |
Apr 10, 2017 | 9.310 | 9.420 | 9.300 | 9.360 | 262,679 | +0.05(+0.54%) |
Apr 07, 2017 | 9.400 | 9.480 | 9.280 | 9.310 | 331,077 | -0.07(-0.75%) |
Apr 06, 2017 | 9.380 | 9.410 | 9.280 | 9.380 | 324,354 | +0.01(+0.11%) |
Apr 05, 2017 | 9.480 | 9.630 | 9.360 | 9.370 | 440,869 | -0.10(-1.06%) |
Apr 04, 2017 | 9.500 | 9.680 | 9.420 | 9.470 | 504,735 | -0.06(-0.63%) |
Apr 03, 2017 | 9.750 | 9.770 | 9.520 | 9.530 | 510,658 | -0.24(-2.46%) |
Mar 31, 2017 | 9.760 | 9.840 | 9.710 | 9.770 | 411,100 | -0.01(-0.10%) |
Mar 30, 2017 | 9.910 | 9.960 | 9.710 | 9.780 | 317,874 | -0.14(-1.41%) |
Mar 29, 2017 | 9.580 | 9.940 | 9.580 | 9.920 | 541,863 | +0.28(+2.90%) |
Mar 28, 2017 | 9.730 | 9.820 | 9.630 | 9.640 | 278,587 | -0.08(-0.82%) |
Mar 27, 2017 | 9.650 | 9.850 | 9.640 | 9.720 | 287,982 | +0.03(+0.31%) |
Mar 24, 2017 | 9.830 | 9.870 | 9.640 | 9.690 | 321,088 | -0.13(-1.32%) |
Mar 23, 2017 | 9.610 | 9.950 | 9.570 | 9.820 | 434,787 | +0.25(+2.61%) |
Mar 22, 2017 | 9.590 | 9.630 | 9.470 | 9.570 | 378,918 | +0.00(+0.00%) |
Mar 21, 2017 | 9.430 | 9.660 | 9.380 | 9.570 | 496,229 | +0.16(+1.70%) |
Mar 20, 2017 | 9.380 | 9.495 | 9.330 | 9.410 | 580,887 | +0.03(+0.32%) |
Mar 17, 2017 | 9.540 | 9.660 | 9.360 | 9.380 | 4,020,677 | -0.24(-2.49%) |
Mar 16, 2017 | 9.320 | 9.705 | 9.140 | 9.620 | 896,189 | +0.28(+3.00%) |
Mar 15, 2017 | 8.650 | 9.400 | 8.650 | 9.340 | 1,549,565 | +0.70(+8.10%) |
Mar 14, 2017 | 8.130 | 8.750 | 8.020 | 8.640 | 2,009,966 | +0.50(+6.14%) |
Mar 13, 2017 | 8.080 | 8.170 | 8.010 | 8.140 | 483,521 | +0.08(+0.99%) |
Mar 10, 2017 | 8.060 | 8.080 | 7.920 | 8.060 | 636,623 | +0.07(+0.88%) |
Mar 09, 2017 | 8.130 | 8.165 | 7.900 | 7.990 | 807,406 | -0.14(-1.72%) |
Mar 08, 2017 | 8.180 | 8.200 | 8.110 | 8.130 | 473,792 | -0.05(-0.61%) |
Mar 07, 2017 | 8.160 | 8.260 | 8.150 | 8.180 | 379,867 | -0.05(-0.61%) |
Mar 06, 2017 | 8.290 | 8.414 | 8.170 | 8.230 | 554,412 | -0.21(-2.49%) |
Mar 03, 2017 | 8.360 | 8.485 | 8.320 | 8.440 | 615,551 | +0.08(+0.96%) |
Mar 02, 2017 | 8.420 | 8.500 | 8.340 | 8.360 | 433,208 | -0.08(-0.95%) |