Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.060 | 9.280 | 8.880 | 9.100 | 52,500 | +0.03(+0.33%) |
May 30, 2017 | 9.150 | 9.150 | 9.000 | 9.070 | 20,964 | -0.02(-0.22%) |
May 26, 2017 | 9.370 | 9.370 | 9.070 | 9.090 | 14,641 | -0.28(-2.99%) |
May 25, 2017 | 9.300 | 9.600 | 9.190 | 9.370 | 42,283 | +0.08(+0.86%) |
May 24, 2017 | 9.150 | 9.410 | 9.150 | 9.290 | 8,501 | +0.12(+1.31%) |
May 23, 2017 | 9.510 | 9.510 | 9.030 | 9.170 | 13,797 | +0.00(+0.00%) |
May 22, 2017 | 9.086 | 9.260 | 9.009 | 9.170 | 32,053 | +0.14(+1.55%) |
May 19, 2017 | 9.000 | 9.100 | 8.950 | 9.030 | 45,477 | +0.00(+0.00%) |
May 18, 2017 | 9.030 | 9.100 | 9.010 | 9.030 | 24,277 | -0.02(-0.22%) |
May 17, 2017 | 9.020 | 9.150 | 9.020 | 9.050 | 42,000 | -0.05(-0.55%) |
May 16, 2017 | 9.020 | 9.120 | 9.020 | 9.100 | 12,748 | +0.08(+0.89%) |
May 15, 2017 | 9.120 | 9.192 | 9.010 | 9.020 | 37,991 | -0.06(-0.66%) |
May 12, 2017 | 9.300 | 9.300 | 9.060 | 9.080 | 29,885 | -0.17(-1.84%) |
May 11, 2017 | 9.940 | 9.940 | 8.750 | 9.250 | 58,400 | +0.24(+2.66%) |
May 10, 2017 | 9.050 | 9.130 | 8.970 | 9.010 | 32,497 | -0.02(-0.22%) |
May 09, 2017 | 9.070 | 9.170 | 8.980 | 9.030 | 23,713 | -0.03(-0.33%) |
May 08, 2017 | 9.100 | 9.160 | 8.950 | 9.060 | 88,267 | -0.02(-0.22%) |
May 05, 2017 | 9.080 | 9.155 | 9.000 | 9.080 | 22,697 | -0.01(-0.11%) |
May 04, 2017 | 9.140 | 9.140 | 8.900 | 9.090 | 20,522 | -0.03(-0.33%) |
May 03, 2017 | 9.260 | 9.300 | 9.030 | 9.120 | 44,117 | -0.11(-1.19%) |
May 02, 2017 | 9.280 | 9.370 | 9.200 | 9.230 | 33,839 | -0.02(-0.22%) |
May 01, 2017 | 9.280 | 9.323 | 9.185 | 9.250 | 26,053 | +0.00(+0.00%) |
Apr 28, 2017 | 9.490 | 9.589 | 9.220 | 9.250 | 35,868 | -0.23(-2.43%) |
Apr 27, 2017 | 9.450 | 9.600 | 9.340 | 9.480 | 25,512 | +0.06(+0.64%) |
Apr 26, 2017 | 9.360 | 9.628 | 9.320 | 9.420 | 41,738 | +0.06(+0.64%) |
Apr 25, 2017 | 9.460 | 9.540 | 9.300 | 9.360 | 23,439 | -0.05(-0.53%) |
Apr 24, 2017 | 9.320 | 9.650 | 9.290 | 9.410 | 19,467 | +0.16(+1.73%) |
Apr 21, 2017 | 9.210 | 9.350 | 9.170 | 9.250 | 31,736 | +0.01(+0.11%) |
Apr 20, 2017 | 9.200 | 9.360 | 9.170 | 9.240 | 18,500 | +0.12(+1.32%) |
Apr 19, 2017 | 9.350 | 9.480 | 9.070 | 9.120 | 27,152 | -0.24(-2.56%) |
Apr 18, 2017 | 9.230 | 9.400 | 8.980 | 9.360 | 35,143 | +0.06(+0.65%) |
Apr 17, 2017 | 9.000 | 9.310 | 9.000 | 9.300 | 22,264 | +0.29(+3.22%) |
Apr 13, 2017 | 9.000 | 9.200 | 8.890 | 9.010 | 29,711 | +0.00(+0.00%) |
Apr 12, 2017 | 9.020 | 9.100 | 9.000 | 9.010 | 12,017 | -0.05(-0.55%) |
Apr 11, 2017 | 9.040 | 9.153 | 9.030 | 9.060 | 13,288 | +0.03(+0.33%) |
Apr 10, 2017 | 9.000 | 9.140 | 8.977 | 9.030 | 19,452 | +0.02(+0.22%) |
Apr 07, 2017 | 9.030 | 9.080 | 9.000 | 9.010 | 13,908 | -0.06(-0.66%) |
Apr 06, 2017 | 8.980 | 9.130 | 8.980 | 9.070 | 24,296 | +0.05(+0.55%) |
Apr 05, 2017 | 9.000 | 9.150 | 8.930 | 9.020 | 38,258 | -0.01(-0.11%) |
Apr 04, 2017 | 8.880 | 9.080 | 8.880 | 9.030 | 31,774 | +0.01(+0.11%) |
Apr 03, 2017 | 9.186 | 9.186 | 8.880 | 9.020 | 36,265 | -0.01(-0.11%) |
Mar 31, 2017 | 9.080 | 9.080 | 9.010 | 9.030 | 24,670 | +0.02(+0.22%) |
Mar 30, 2017 | 8.940 | 9.050 | 8.900 | 9.010 | 20,456 | -0.09(-0.99%) |
Mar 29, 2017 | 8.940 | 9.120 | 8.880 | 9.100 | 23,189 | +0.11(+1.22%) |
Mar 28, 2017 | 8.850 | 9.000 | 8.800 | 8.990 | 21,507 | +0.07(+0.78%) |
Mar 27, 2017 | 8.780 | 8.980 | 8.780 | 8.920 | 16,044 | +0.10(+1.13%) |
Mar 24, 2017 | 9.060 | 9.070 | 8.790 | 8.820 | 13,046 | -0.13(-1.45%) |
Mar 23, 2017 | 8.850 | 9.050 | 8.850 | 8.950 | 19,355 | +0.10(+1.13%) |
Mar 22, 2017 | 8.780 | 8.870 | 8.750 | 8.850 | 44,078 | +0.05(+0.57%) |
Mar 21, 2017 | 8.830 | 8.920 | 8.770 | 8.800 | 52,250 | -0.01(-0.11%) |
Mar 20, 2017 | 9.060 | 9.070 | 8.780 | 8.810 | 80,363 | -0.20(-2.22%) |
Mar 17, 2017 | 8.760 | 9.110 | 8.750 | 9.010 | 87,730 | +0.15(+1.69%) |
Mar 16, 2017 | 8.900 | 9.230 | 8.790 | 8.860 | 83,133 | -0.06(-0.67%) |
Mar 15, 2017 | 8.750 | 9.150 | 8.750 | 8.920 | 103,889 | +0.16(+1.83%) |
Mar 14, 2017 | 8.790 | 8.800 | 8.750 | 8.760 | 25,542 | -0.04(-0.45%) |
Mar 13, 2017 | 8.800 | 8.900 | 8.770 | 8.800 | 32,866 | -0.02(-0.23%) |
Mar 10, 2017 | 8.950 | 8.950 | 8.750 | 8.820 | 55,906 | +0.02(+0.23%) |
Mar 09, 2017 | 8.850 | 8.950 | 8.750 | 8.800 | 21,418 | +0.06(+0.69%) |
Mar 08, 2017 | 8.920 | 8.940 | 8.730 | 8.740 | 18,944 | -0.16(-1.80%) |
Mar 07, 2017 | 8.530 | 8.960 | 8.530 | 8.900 | 51,392 | +0.49(+5.83%) |
Mar 06, 2017 | 8.860 | 8.860 | 8.410 | 8.410 | 68,550 | -0.52(-5.82%) |
Mar 03, 2017 | 9.010 | 9.150 | 8.910 | 8.930 | 14,257 | -0.11(-1.22%) |
Mar 02, 2017 | 9.090 | 9.240 | 9.020 | 9.040 | 16,226 | -0.11(-1.20%) |