Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.500 | 9.550 | 9.370 | 9.520 | 88,826 | +0.03(+0.32%) |
May 30, 2017 | 9.370 | 9.500 | 9.300 | 9.490 | 101,108 | +0.16(+1.71%) |
May 26, 2017 | 9.350 | 9.400 | 9.220 | 9.330 | 40,100 | +0.02(+0.21%) |
May 25, 2017 | 9.420 | 9.420 | 9.260 | 9.310 | 74,121 | +0.01(+0.11%) |
May 24, 2017 | 9.420 | 9.429 | 9.250 | 9.300 | 47,094 | -0.01(-0.11%) |
May 23, 2017 | 9.060 | 9.410 | 9.060 | 9.310 | 48,831 | +0.00(+0.00%) |
May 22, 2017 | 9.460 | 9.480 | 9.160 | 9.310 | 52,235 | +0.05(+0.54%) |
May 19, 2017 | 9.260 | 9.350 | 9.230 | 9.260 | 53,160 | -0.04(-0.43%) |
May 18, 2017 | 9.060 | 9.380 | 9.060 | 9.300 | 78,263 | +0.01(+0.11%) |
May 17, 2017 | 9.290 | 9.370 | 9.150 | 9.290 | 71,174 | -0.06(-0.64%) |
May 16, 2017 | 9.390 | 9.448 | 9.200 | 9.350 | 71,559 | -0.04(-0.43%) |
May 15, 2017 | 9.370 | 9.500 | 9.190 | 9.390 | 59,265 | +0.31(+3.41%) |
May 12, 2017 | 9.170 | 9.260 | 8.780 | 9.080 | 42,017 | -0.15(-1.63%) |
May 11, 2017 | 9.120 | 9.290 | 9.020 | 9.230 | 81,541 | +0.06(+0.65%) |
May 10, 2017 | 8.960 | 9.310 | 8.880 | 9.170 | 116,522 | +0.22(+2.46%) |
May 09, 2017 | 8.960 | 9.180 | 8.850 | 8.950 | 69,302 | -0.11(-1.21%) |
May 08, 2017 | 9.040 | 9.160 | 8.965 | 9.060 | 47,329 | +0.00(+0.00%) |
May 05, 2017 | 9.070 | 9.120 | 9.020 | 9.060 | 20,258 | -0.03(-0.33%) |
May 04, 2017 | 9.210 | 9.240 | 9.000 | 9.090 | 38,764 | -0.09(-0.98%) |
May 03, 2017 | 9.470 | 9.470 | 9.160 | 9.180 | 21,222 | -0.27(-2.86%) |
May 02, 2017 | 9.450 | 9.500 | 9.370 | 9.450 | 58,470 | +0.05(+0.53%) |
May 01, 2017 | 9.500 | 9.530 | 9.275 | 9.400 | 53,343 | -0.10(-1.05%) |
Apr 28, 2017 | 9.500 | 9.520 | 9.260 | 9.500 | 100,667 | +0.03(+0.32%) |
Apr 27, 2017 | 9.450 | 9.500 | 9.330 | 9.470 | 32,796 | +0.08(+0.85%) |
Apr 26, 2017 | 9.380 | 9.520 | 9.370 | 9.390 | 88,391 | -0.02(-0.21%) |
Apr 25, 2017 | 9.470 | 9.500 | 9.390 | 9.410 | 29,397 | +0.02(+0.21%) |
Apr 24, 2017 | 9.410 | 9.490 | 9.320 | 9.390 | 27,248 | +0.09(+0.97%) |
Apr 21, 2017 | 9.190 | 9.370 | 9.090 | 9.300 | 47,654 | +0.17(+1.86%) |
Apr 20, 2017 | 9.320 | 9.320 | 9.120 | 9.130 | 40,860 | -0.08(-0.87%) |
Apr 19, 2017 | 9.290 | 9.450 | 9.180 | 9.210 | 31,476 | +0.05(+0.55%) |
Apr 18, 2017 | 9.380 | 9.400 | 9.050 | 9.160 | 42,866 | +0.04(+0.44%) |
Apr 17, 2017 | 9.220 | 9.220 | 9.030 | 9.120 | 33,044 | -0.01(-0.11%) |
Apr 13, 2017 | 9.220 | 9.270 | 9.040 | 9.130 | 35,716 | -0.13(-1.40%) |
Apr 12, 2017 | 9.300 | 9.420 | 9.030 | 9.260 | 34,141 | +0.06(+0.65%) |
Apr 11, 2017 | 8.950 | 9.220 | 8.950 | 9.200 | 351,099 | +0.22(+2.45%) |
Apr 10, 2017 | 9.020 | 9.180 | 8.950 | 8.980 | 37,153 | -0.02(-0.22%) |
Apr 07, 2017 | 8.950 | 9.078 | 8.950 | 9.000 | 49,948 | +0.00(+0.00%) |
Apr 06, 2017 | 8.950 | 9.060 | 8.920 | 9.000 | 63,165 | +0.03(+0.33%) |
Apr 05, 2017 | 9.230 | 9.380 | 8.920 | 8.970 | 99,691 | -0.20(-2.18%) |
Apr 04, 2017 | 8.980 | 9.230 | 8.940 | 9.170 | 139,431 | +0.19(+2.12%) |
Apr 03, 2017 | 8.900 | 9.000 | 8.890 | 8.980 | 53,498 | +0.02(+0.22%) |
Mar 31, 2017 | 8.910 | 9.000 | 8.800 | 8.960 | 459,846 | -0.02(-0.22%) |
Mar 30, 2017 | 8.900 | 9.000 | 8.900 | 8.980 | 22,819 | +0.04(+0.45%) |
Mar 29, 2017 | 8.850 | 9.000 | 8.830 | 8.940 | 16,166 | +0.04(+0.45%) |
Mar 28, 2017 | 8.830 | 9.000 | 8.770 | 8.900 | 37,338 | +0.04(+0.45%) |
Mar 27, 2017 | 8.850 | 9.000 | 8.770 | 8.860 | 43,433 | -0.08(-0.89%) |
Mar 24, 2017 | 8.990 | 9.000 | 8.940 | 8.940 | 42,894 | -0.05(-0.56%) |
Mar 23, 2017 | 8.750 | 9.000 | 8.730 | 8.990 | 54,669 | +0.27(+3.10%) |
Mar 22, 2017 | 8.560 | 8.750 | 8.380 | 8.720 | 106,894 | +0.10(+1.16%) |
Mar 21, 2017 | 8.700 | 8.750 | 8.540 | 8.620 | 103,980 | -0.14(-1.60%) |
Mar 20, 2017 | 8.860 | 8.880 | 8.730 | 8.760 | 100,140 | -0.24(-2.67%) |
Mar 17, 2017 | 8.820 | 9.050 | 8.800 | 9.000 | 96,382 | +0.10(+1.12%) |
Mar 16, 2017 | 8.966 | 8.966 | 8.820 | 8.900 | 22,565 | -0.01(-0.11%) |
Mar 15, 2017 | 8.840 | 9.000 | 8.800 | 8.910 | 29,758 | +0.06(+0.68%) |
Mar 14, 2017 | 8.960 | 8.960 | 8.660 | 8.850 | 47,984 | -0.12(-1.34%) |
Mar 13, 2017 | 9.130 | 9.190 | 8.940 | 8.970 | 123,317 | -0.19(-2.07%) |
Mar 10, 2017 | 9.170 | 9.260 | 9.000 | 9.160 | 85,385 | -0.02(-0.22%) |
Mar 09, 2017 | 8.754 | 9.230 | 8.740 | 9.180 | 85,276 | +0.28(+3.15%) |
Mar 08, 2017 | 9.050 | 9.250 | 8.880 | 8.900 | 38,213 | -0.16(-1.77%) |
Mar 07, 2017 | 8.750 | 9.290 | 8.510 | 9.060 | 115,182 | +0.21(+2.37%) |
Mar 06, 2017 | 8.910 | 9.620 | 8.830 | 8.850 | 54,084 | -0.12(-1.34%) |
Mar 03, 2017 | 8.970 | 9.000 | 8.850 | 8.970 | 36,116 | +0.01(+0.11%) |
Mar 02, 2017 | 8.990 | 9.000 | 8.950 | 8.960 | 14,062 | -0.07(-0.78%) |