Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.729 | 9.746 | 9.573 | 9.642 | 1,758,878 | +0.00(+0.00%) |
May 30, 2017 | 9.668 | 9.699 | 9.625 | 9.642 | 1,056,783 | -0.22(-2.19%) |
May 26, 2017 | 9.910 | 9.918 | 9.849 | 9.858 | 1,207,957 | +0.10(+1.06%) |
May 25, 2017 | 9.746 | 9.806 | 9.729 | 9.755 | 1,048,318 | +0.05(+0.53%) |
May 24, 2017 | 9.573 | 9.703 | 9.556 | 9.703 | 1,051,465 | +0.03(+0.27%) |
May 23, 2017 | 9.617 | 9.694 | 9.608 | 9.677 | 1,752,082 | +0.11(+1.17%) |
May 22, 2017 | 9.660 | 9.660 | 9.548 | 9.565 | 1,032,117 | -0.08(-0.81%) |
May 19, 2017 | 9.599 | 9.720 | 9.573 | 9.642 | 2,751,608 | +0.50(+5.47%) |
May 18, 2017 | 8.970 | 9.177 | 8.935 | 9.142 | 2,631,161 | +0.05(+0.57%) |
May 17, 2017 | 9.323 | 9.349 | 9.090 | 9.090 | 2,626,233 | -0.40(-4.18%) |
May 16, 2017 | 9.444 | 9.496 | 9.392 | 9.487 | 3,142,145 | +0.17(+1.85%) |
May 15, 2017 | 9.306 | 9.362 | 9.297 | 9.315 | 2,348,616 | +0.07(+0.75%) |
May 12, 2017 | 9.272 | 9.302 | 9.220 | 9.246 | 1,237,449 | -0.01(-0.09%) |
May 11, 2017 | 9.116 | 9.306 | 9.086 | 9.254 | 3,168,148 | -0.03(-0.28%) |
May 10, 2017 | 9.228 | 9.280 | 9.185 | 9.280 | 2,117,124 | -0.04(-0.46%) |
May 09, 2017 | 9.358 | 9.366 | 9.289 | 9.323 | 963,608 | -0.03(-0.37%) |
May 08, 2017 | 9.341 | 9.366 | 9.263 | 9.358 | 2,053,579 | -0.16(-1.63%) |
May 05, 2017 | 9.444 | 9.530 | 9.427 | 9.513 | 1,502,184 | +0.03(+0.27%) |
May 04, 2017 | 9.504 | 9.504 | 9.444 | 9.487 | 3,654,940 | +0.04(+0.46%) |
May 03, 2017 | 9.479 | 9.479 | 9.375 | 9.444 | 2,021,901 | -0.09(-0.99%) |
May 02, 2017 | 9.651 | 9.694 | 9.522 | 9.539 | 4,921,484 | -0.09(-0.98%) |
May 01, 2017 | 9.720 | 9.746 | 9.612 | 9.634 | 2,463,402 | +0.06(+0.63%) |
Apr 28, 2017 | 9.599 | 9.617 | 9.513 | 9.573 | 4,870,637 | +0.29(+3.16%) |
Apr 27, 2017 | 9.177 | 9.323 | 9.147 | 9.280 | 2,665,311 | -0.03(-0.37%) |
Apr 26, 2017 | 9.289 | 9.401 | 9.263 | 9.315 | 3,170,319 | +0.12(+1.31%) |
Apr 25, 2017 | 9.246 | 9.297 | 9.185 | 9.194 | 2,462,800 | +0.22(+2.40%) |
Apr 24, 2017 | 8.892 | 8.987 | 8.875 | 8.978 | 1,239,983 | +0.45(+5.26%) |
Apr 21, 2017 | 8.581 | 8.590 | 8.474 | 8.530 | 2,146,954 | -0.05(-0.60%) |
Apr 20, 2017 | 8.487 | 8.602 | 8.479 | 8.581 | 1,991,010 | +0.16(+1.92%) |
Apr 19, 2017 | 8.462 | 8.504 | 8.410 | 8.419 | 1,093,956 | +0.07(+0.82%) |
Apr 18, 2017 | 8.334 | 8.393 | 8.291 | 8.351 | 1,391,376 | -0.11(-1.31%) |
Apr 17, 2017 | 8.436 | 8.462 | 8.393 | 8.462 | 945,613 | +0.09(+1.02%) |
Apr 13, 2017 | 8.479 | 8.521 | 8.368 | 8.376 | 1,892,781 | -0.05(-0.61%) |
Apr 12, 2017 | 8.521 | 8.530 | 8.402 | 8.428 | 1,903,488 | +0.02(+0.20%) |
Apr 11, 2017 | 8.402 | 8.419 | 8.274 | 8.410 | 1,128,817 | +0.00(+0.00%) |
Apr 10, 2017 | 8.462 | 8.479 | 8.359 | 8.410 | 1,564,485 | -0.08(-0.90%) |
Apr 07, 2017 | 8.428 | 8.573 | 8.428 | 8.487 | 2,058,978 | +0.12(+1.43%) |
Apr 06, 2017 | 8.351 | 8.419 | 8.338 | 8.368 | 1,530,615 | +0.15(+1.87%) |
Apr 05, 2017 | 8.155 | 8.295 | 8.155 | 8.214 | 1,861,876 | +0.14(+1.69%) |
Apr 04, 2017 | 8.052 | 8.103 | 7.984 | 8.078 | 1,755,566 | -0.03(-0.32%) |
Apr 03, 2017 | 8.214 | 8.223 | 8.035 | 8.103 | 699,762 | -0.12(-1.45%) |
Mar 31, 2017 | 8.197 | 8.265 | 8.172 | 8.223 | 549,846 | -0.01(-0.10%) |
Mar 30, 2017 | 8.189 | 8.240 | 8.180 | 8.231 | 548,302 | -0.01(-0.10%) |
Mar 29, 2017 | 8.206 | 8.240 | 8.206 | 8.240 | 585,031 | +0.01(+0.10%) |
Mar 28, 2017 | 8.138 | 8.253 | 8.120 | 8.231 | 756,512 | +0.12(+1.47%) |
Mar 27, 2017 | 8.103 | 8.146 | 8.061 | 8.112 | 928,711 | -0.15(-1.86%) |
Mar 24, 2017 | 8.291 | 8.325 | 8.223 | 8.265 | 1,081,127 | +0.03(+0.31%) |
Mar 23, 2017 | 8.155 | 8.274 | 8.138 | 8.240 | 1,017,274 | +0.15(+1.79%) |
Mar 22, 2017 | 8.078 | 8.138 | 8.039 | 8.095 | 1,548,643 | +0.03(+0.32%) |
Mar 21, 2017 | 8.359 | 8.359 | 8.061 | 8.069 | 1,968,891 | -0.22(-2.67%) |
Mar 20, 2017 | 8.325 | 8.351 | 8.274 | 8.291 | 1,274,173 | -0.02(-0.21%) |
Mar 17, 2017 | 8.317 | 8.342 | 8.274 | 8.308 | 3,050,576 | -0.11(-1.32%) |
Mar 16, 2017 | 8.385 | 8.453 | 8.334 | 8.419 | 3,734,202 | +0.08(+0.92%) |
Mar 15, 2017 | 8.257 | 8.359 | 8.231 | 8.342 | 1,237,688 | +0.26(+3.27%) |
Mar 14, 2017 | 8.120 | 8.138 | 8.048 | 8.078 | 993,718 | -0.16(-1.97%) |
Mar 13, 2017 | 8.240 | 8.317 | 8.197 | 8.240 | 2,338,456 | +0.02(+0.21%) |
Mar 10, 2017 | 8.257 | 8.265 | 8.158 | 8.223 | 1,487,405 | +0.01(+0.10%) |
Mar 09, 2017 | 8.248 | 8.317 | 8.155 | 8.214 | 2,795,764 | +0.14(+1.69%) |
Mar 08, 2017 | 8.112 | 8.155 | 8.069 | 8.078 | 1,256,528 | +0.06(+0.74%) |
Mar 07, 2017 | 8.035 | 8.052 | 7.984 | 8.018 | 504,095 | -0.05(-0.63%) |
Mar 06, 2017 | 8.069 | 8.086 | 8.027 | 8.069 | 671,812 | -0.05(-0.63%) |
Mar 03, 2017 | 8.086 | 8.146 | 8.035 | 8.120 | 1,171,231 | +0.10(+1.28%) |
Mar 02, 2017 | 8.052 | 8.086 | 8.010 | 8.018 | 1,405,221 | -0.09(-1.05%) |