Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.790 | 9.850 | 9.650 | 9.800 | 650,889 | +0.05(+0.51%) |
May 30, 2017 | 9.790 | 9.820 | 9.610 | 9.750 | 372,444 | -0.06(-0.61%) |
May 26, 2017 | 9.820 | 9.870 | 9.755 | 9.810 | 291,959 | -0.04(-0.41%) |
May 25, 2017 | 9.770 | 9.860 | 9.720 | 9.850 | 231,227 | +0.12(+1.23%) |
May 24, 2017 | 9.650 | 9.760 | 9.550 | 9.730 | 235,061 | +0.09(+0.93%) |
May 23, 2017 | 9.650 | 9.740 | 9.530 | 9.640 | 176,028 | -0.01(-0.10%) |
May 22, 2017 | 9.550 | 9.685 | 9.550 | 9.650 | 153,506 | +0.10(+1.05%) |
May 19, 2017 | 9.600 | 9.780 | 9.525 | 9.550 | 344,152 | -0.05(-0.52%) |
May 18, 2017 | 9.640 | 9.715 | 9.550 | 9.600 | 273,243 | -0.08(-0.83%) |
May 17, 2017 | 9.800 | 9.860 | 9.630 | 9.680 | 389,716 | -0.26(-2.62%) |
May 16, 2017 | 9.740 | 10.02 | 9.600 | 9.940 | 578,302 | +0.23(+2.37%) |
May 15, 2017 | 9.490 | 9.760 | 9.480 | 9.710 | 369,102 | +0.23(+2.43%) |
May 12, 2017 | 9.510 | 9.550 | 9.380 | 9.480 | 310,834 | -0.07(-0.73%) |
May 11, 2017 | 9.640 | 9.660 | 9.520 | 9.550 | 340,162 | -0.11(-1.14%) |
May 10, 2017 | 9.670 | 9.750 | 9.600 | 9.660 | 256,903 | -0.03(-0.31%) |
May 09, 2017 | 9.740 | 9.785 | 9.570 | 9.690 | 317,350 | -0.05(-0.51%) |
May 08, 2017 | 9.560 | 9.790 | 9.560 | 9.740 | 344,050 | +0.14(+1.46%) |
May 05, 2017 | 9.650 | 9.790 | 9.385 | 9.600 | 535,025 | +0.00(+0.00%) |
May 04, 2017 | 9.340 | 9.730 | 9.250 | 9.600 | 998,681 | +0.04(+0.37%) |
May 03, 2017 | 9.630 | 9.710 | 9.501 | 9.565 | 1,038,279 | -0.11(-1.09%) |
May 02, 2017 | 9.600 | 9.706 | 9.570 | 9.670 | 392,230 | +0.08(+0.83%) |
May 01, 2017 | 9.650 | 9.650 | 9.500 | 9.590 | 286,837 | -0.05(-0.52%) |
Apr 28, 2017 | 9.790 | 9.800 | 9.520 | 9.640 | 444,419 | -0.17(-1.73%) |
Apr 27, 2017 | 9.860 | 9.880 | 9.740 | 9.810 | 416,903 | -0.03(-0.30%) |
Apr 26, 2017 | 9.820 | 9.915 | 9.800 | 9.840 | 396,740 | -0.01(-0.10%) |
Apr 25, 2017 | 9.810 | 10.04 | 9.790 | 9.850 | 585,466 | +0.15(+1.55%) |
Apr 24, 2017 | 9.750 | 9.770 | 9.600 | 9.700 | 288,386 | +0.09(+0.94%) |
Apr 21, 2017 | 9.650 | 9.670 | 9.520 | 9.610 | 296,863 | -0.04(-0.41%) |
Apr 20, 2017 | 9.740 | 9.805 | 9.620 | 9.650 | 896,416 | -0.06(-0.62%) |
Apr 19, 2017 | 9.580 | 9.780 | 9.540 | 9.710 | 460,197 | +0.19(+2.00%) |
Apr 18, 2017 | 9.390 | 9.550 | 9.300 | 9.520 | 365,652 | +0.08(+0.85%) |
Apr 17, 2017 | 9.550 | 9.575 | 9.350 | 9.440 | 405,871 | -0.06(-0.63%) |
Apr 13, 2017 | 9.580 | 9.720 | 9.470 | 9.500 | 315,888 | -0.11(-1.14%) |
Apr 12, 2017 | 9.620 | 9.640 | 9.535 | 9.610 | 349,296 | -0.06(-0.62%) |
Apr 11, 2017 | 9.450 | 9.770 | 9.370 | 9.670 | 908,619 | +0.22(+2.33%) |
Apr 10, 2017 | 9.490 | 9.640 | 9.390 | 9.450 | 450,443 | +0.00(+0.00%) |
Apr 07, 2017 | 9.180 | 9.460 | 9.120 | 9.450 | 471,451 | +0.24(+2.61%) |
Apr 06, 2017 | 9.250 | 9.310 | 9.080 | 9.210 | 937,554 | -0.03(-0.32%) |
Apr 05, 2017 | 9.550 | 9.620 | 9.200 | 9.240 | 437,069 | -0.30(-3.14%) |
Apr 04, 2017 | 9.630 | 9.700 | 9.500 | 9.540 | 402,967 | -0.12(-1.24%) |
Apr 03, 2017 | 9.550 | 9.850 | 9.520 | 9.660 | 679,353 | +0.11(+1.15%) |
Mar 31, 2017 | 9.230 | 9.580 | 9.220 | 9.550 | 679,752 | +0.29(+3.13%) |
Mar 30, 2017 | 9.200 | 9.295 | 9.135 | 9.260 | 278,144 | +0.04(+0.43%) |
Mar 29, 2017 | 9.120 | 9.240 | 9.066 | 9.220 | 292,337 | +0.06(+0.66%) |
Mar 28, 2017 | 9.000 | 9.170 | 8.910 | 9.160 | 308,809 | +0.14(+1.55%) |
Mar 27, 2017 | 9.050 | 9.150 | 8.970 | 9.020 | 303,902 | -0.13(-1.42%) |
Mar 24, 2017 | 9.220 | 9.340 | 9.090 | 9.150 | 356,320 | -0.06(-0.65%) |
Mar 23, 2017 | 9.110 | 9.320 | 9.110 | 9.210 | 312,097 | +0.07(+0.77%) |
Mar 22, 2017 | 9.300 | 9.395 | 9.100 | 9.140 | 316,049 | -0.13(-1.40%) |
Mar 21, 2017 | 9.500 | 9.525 | 9.270 | 9.270 | 406,745 | -0.21(-2.22%) |
Mar 20, 2017 | 9.450 | 9.490 | 9.330 | 9.480 | 376,225 | +0.06(+0.64%) |
Mar 17, 2017 | 9.350 | 9.460 | 9.330 | 9.420 | 796,083 | +0.05(+0.53%) |
Mar 16, 2017 | 9.390 | 9.450 | 9.340 | 9.370 | 448,146 | -0.03(-0.32%) |
Mar 15, 2017 | 9.350 | 9.470 | 9.190 | 9.400 | 454,785 | +0.08(+0.86%) |
Mar 14, 2017 | 9.310 | 9.330 | 9.120 | 9.320 | 420,149 | -0.04(-0.43%) |
Mar 13, 2017 | 9.190 | 9.420 | 9.190 | 9.360 | 429,085 | +0.13(+1.41%) |
Mar 10, 2017 | 9.170 | 9.290 | 9.120 | 9.230 | 416,034 | +0.15(+1.65%) |
Mar 09, 2017 | 9.040 | 9.180 | 8.990 | 9.080 | 402,736 | +0.06(+0.67%) |
Mar 08, 2017 | 9.030 | 9.060 | 8.910 | 9.020 | 389,459 | -0.03(-0.33%) |
Mar 07, 2017 | 8.830 | 9.070 | 8.800 | 9.050 | 534,273 | +0.22(+2.49%) |
Mar 06, 2017 | 8.830 | 8.960 | 8.780 | 8.830 | 464,835 | -0.07(-0.79%) |
Mar 03, 2017 | 8.770 | 8.910 | 8.720 | 8.900 | 773,149 | +0.08(+0.91%) |
Mar 02, 2017 | 8.950 | 8.970 | 8.780 | 8.820 | 660,382 | -0.12(-1.34%) |