Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.903 | 8.984 | 8.848 | 8.984 | 623,858 | +0.07(+0.84%) |
May 30, 2017 | 8.896 | 8.937 | 8.848 | 8.910 | 550,774 | +0.01(+0.15%) |
May 26, 2017 | 8.971 | 8.971 | 8.835 | 8.896 | 299,412 | -0.06(-0.68%) |
May 25, 2017 | 9.005 | 9.025 | 8.916 | 8.957 | 353,566 | +0.01(+0.08%) |
May 24, 2017 | 8.944 | 9.025 | 8.903 | 8.950 | 285,868 | +0.03(+0.30%) |
May 23, 2017 | 8.937 | 9.039 | 8.889 | 8.923 | 574,743 | +0.02(+0.23%) |
May 22, 2017 | 8.828 | 8.923 | 8.804 | 8.903 | 796,297 | +0.09(+1.00%) |
May 19, 2017 | 8.808 | 8.923 | 8.753 | 8.814 | 935,229 | +0.01(+0.08%) |
May 18, 2017 | 8.780 | 8.814 | 8.685 | 8.808 | 688,611 | +0.06(+0.70%) |
May 17, 2017 | 8.665 | 8.780 | 8.607 | 8.746 | 804,308 | +0.06(+0.70%) |
May 16, 2017 | 8.842 | 8.903 | 8.651 | 8.685 | 851,718 | -0.14(-1.62%) |
May 15, 2017 | 8.740 | 8.838 | 8.712 | 8.828 | 1,008,201 | +0.09(+1.01%) |
May 12, 2017 | 8.835 | 8.944 | 8.716 | 8.740 | 705,533 | -0.14(-1.53%) |
May 11, 2017 | 9.012 | 9.046 | 8.808 | 8.876 | 1,520,302 | -0.14(-1.51%) |
May 10, 2017 | 8.896 | 9.114 | 8.835 | 9.012 | 2,279,963 | +0.14(+1.53%) |
May 09, 2017 | 8.944 | 9.012 | 8.788 | 8.876 | 4,331,830 | -0.50(-5.30%) |
May 08, 2017 | 9.569 | 9.617 | 9.284 | 9.372 | 408,700 | -0.22(-2.27%) |
May 05, 2017 | 9.501 | 9.658 | 9.467 | 9.590 | 399,771 | +0.10(+1.08%) |
May 04, 2017 | 9.358 | 9.546 | 9.297 | 9.488 | 366,103 | +0.12(+1.23%) |
May 03, 2017 | 9.556 | 9.624 | 9.297 | 9.372 | 487,039 | -0.20(-2.06%) |
May 02, 2017 | 9.671 | 9.882 | 9.556 | 9.569 | 369,873 | -0.19(-1.95%) |
May 01, 2017 | 9.712 | 9.794 | 9.644 | 9.760 | 263,700 | +0.06(+0.63%) |
Apr 28, 2017 | 9.835 | 9.835 | 9.637 | 9.699 | 195,159 | -0.14(-1.45%) |
Apr 27, 2017 | 9.923 | 9.957 | 9.835 | 9.841 | 236,356 | -0.06(-0.62%) |
Apr 26, 2017 | 9.896 | 9.971 | 9.821 | 9.903 | 362,245 | +0.02(+0.21%) |
Apr 25, 2017 | 9.862 | 9.971 | 9.848 | 9.882 | 253,550 | +0.03(+0.28%) |
Apr 24, 2017 | 9.943 | 9.971 | 9.794 | 9.855 | 258,681 | -0.07(-0.69%) |
Apr 21, 2017 | 9.984 | 10.05 | 9.896 | 9.923 | 354,383 | -0.03(-0.34%) |
Apr 20, 2017 | 9.875 | 9.984 | 9.828 | 9.957 | 232,370 | +0.06(+0.62%) |
Apr 19, 2017 | 9.943 | 9.981 | 9.862 | 9.896 | 250,959 | -0.05(-0.55%) |
Apr 18, 2017 | 9.739 | 9.998 | 9.692 | 9.950 | 442,175 | +0.20(+2.02%) |
Apr 17, 2017 | 9.733 | 9.814 | 9.685 | 9.753 | 285,058 | +0.03(+0.35%) |
Apr 13, 2017 | 9.794 | 9.814 | 9.676 | 9.719 | 279,267 | -0.06(-0.63%) |
Apr 12, 2017 | 9.821 | 9.821 | 9.699 | 9.780 | 278,065 | +0.01(+0.07%) |
Apr 11, 2017 | 9.522 | 9.787 | 9.494 | 9.773 | 262,981 | +0.25(+2.64%) |
Apr 10, 2017 | 9.467 | 9.549 | 9.433 | 9.522 | 173,235 | +0.04(+0.43%) |
Apr 07, 2017 | 9.535 | 9.536 | 9.454 | 9.481 | 119,333 | -0.04(-0.43%) |
Apr 06, 2017 | 9.433 | 9.522 | 9.352 | 9.522 | 238,845 | +0.11(+1.16%) |
Apr 05, 2017 | 9.372 | 9.440 | 9.290 | 9.413 | 265,417 | +0.05(+0.51%) |
Apr 04, 2017 | 9.352 | 9.426 | 9.318 | 9.365 | 194,458 | +0.01(+0.07%) |
Apr 03, 2017 | 9.460 | 9.460 | 9.338 | 9.358 | 199,005 | -0.09(-0.94%) |
Mar 31, 2017 | 9.311 | 9.481 | 9.290 | 9.447 | 451,784 | +0.14(+1.46%) |
Mar 30, 2017 | 9.256 | 9.352 | 9.212 | 9.311 | 400,643 | +0.06(+0.66%) |
Mar 29, 2017 | 9.148 | 9.270 | 9.134 | 9.250 | 184,015 | +0.06(+0.67%) |
Mar 28, 2017 | 9.127 | 9.209 | 9.059 | 9.188 | 219,309 | +0.04(+0.45%) |
Mar 27, 2017 | 9.188 | 9.284 | 9.046 | 9.148 | 368,263 | -0.05(-0.52%) |
Mar 24, 2017 | 9.289 | 9.303 | 9.189 | 9.195 | 194,609 | -0.07(-0.80%) |
Mar 23, 2017 | 9.128 | 9.316 | 9.068 | 9.269 | 329,165 | +0.12(+1.32%) |
Mar 22, 2017 | 9.142 | 9.195 | 8.916 | 9.148 | 433,721 | +0.01(+0.07%) |
Mar 21, 2017 | 9.202 | 9.269 | 9.135 | 9.142 | 629,315 | -0.08(-0.87%) |
Mar 20, 2017 | 9.323 | 9.370 | 9.088 | 9.222 | 399,303 | -0.14(-1.50%) |
Mar 17, 2017 | 9.215 | 9.376 | 9.175 | 9.363 | 711,597 | +0.15(+1.60%) |
Mar 16, 2017 | 9.101 | 9.269 | 9.101 | 9.215 | 331,856 | +0.07(+0.81%) |
Mar 15, 2017 | 8.960 | 9.168 | 8.960 | 9.142 | 227,557 | +0.21(+2.33%) |
Mar 14, 2017 | 8.987 | 8.987 | 8.826 | 8.934 | 330,124 | +0.01(+0.08%) |
Mar 13, 2017 | 8.900 | 8.987 | 8.880 | 8.927 | 279,669 | +0.03(+0.38%) |
Mar 10, 2017 | 8.867 | 8.905 | 8.726 | 8.893 | 395,452 | +0.08(+0.91%) |
Mar 09, 2017 | 8.974 | 9.068 | 8.813 | 8.813 | 331,309 | -0.18(-2.01%) |
Mar 08, 2017 | 9.269 | 9.336 | 8.967 | 8.994 | 605,071 | -0.34(-3.66%) |
Mar 07, 2017 | 9.356 | 9.450 | 9.296 | 9.336 | 302,881 | -0.05(-0.50%) |
Mar 06, 2017 | 9.336 | 9.410 | 9.289 | 9.383 | 218,514 | +0.00(+0.00%) |
Mar 03, 2017 | 9.370 | 9.423 | 9.222 | 9.383 | 311,021 | -0.01(-0.07%) |
Mar 02, 2017 | 9.430 | 9.443 | 9.323 | 9.390 | 256,038 | -0.04(-0.43%) |