Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.661 | 9.684 | 9.483 | 9.582 | 95,974 | -0.10(-1.02%) |
May 30, 2017 | 9.759 | 9.759 | 9.587 | 9.680 | 62,323 | -0.08(-0.86%) |
May 26, 2017 | 9.715 | 9.764 | 9.616 | 9.764 | 95,604 | +0.07(+0.76%) |
May 25, 2017 | 9.739 | 9.739 | 9.606 | 9.690 | 95,378 | -0.02(-0.25%) |
May 24, 2017 | 9.558 | 9.715 | 9.528 | 9.715 | 104,419 | +0.15(+1.59%) |
May 23, 2017 | 9.479 | 9.641 | 9.479 | 9.562 | 88,870 | +0.07(+0.78%) |
May 22, 2017 | 9.493 | 9.538 | 9.482 | 9.488 | 90,649 | +0.01(+0.16%) |
May 19, 2017 | 9.518 | 9.518 | 9.469 | 9.474 | 47,413 | +0.04(+0.42%) |
May 18, 2017 | 9.390 | 9.518 | 9.390 | 9.434 | 41,408 | +0.02(+0.17%) |
May 17, 2017 | 9.533 | 9.533 | 9.395 | 9.418 | 123,871 | -0.11(-1.20%) |
May 16, 2017 | 9.493 | 9.533 | 9.414 | 9.533 | 50,318 | +0.15(+1.57%) |
May 15, 2017 | 9.382 | 9.477 | 9.346 | 9.385 | 62,329 | +0.07(+0.79%) |
May 12, 2017 | 9.493 | 9.493 | 9.306 | 9.311 | 85,988 | -0.18(-1.92%) |
May 11, 2017 | 9.390 | 9.493 | 9.311 | 9.493 | 116,830 | +0.10(+1.10%) |
May 10, 2017 | 9.415 | 9.518 | 9.365 | 9.390 | 194,548 | -0.09(-0.93%) |
May 09, 2017 | 9.498 | 9.557 | 9.380 | 9.478 | 165,871 | -0.02(-0.23%) |
May 08, 2017 | 9.334 | 9.519 | 9.334 | 9.500 | 137,641 | +0.18(+1.94%) |
May 05, 2017 | 9.251 | 9.349 | 9.197 | 9.319 | 123,165 | +0.10(+1.06%) |
May 04, 2017 | 9.256 | 9.266 | 9.129 | 9.222 | 142,490 | -0.01(-0.16%) |
May 03, 2017 | 9.173 | 9.256 | 9.109 | 9.236 | 145,585 | +0.13(+1.39%) |
May 02, 2017 | 9.090 | 9.129 | 9.070 | 9.109 | 87,665 | +0.06(+0.70%) |
May 01, 2017 | 9.139 | 9.217 | 9.007 | 9.046 | 133,337 | -0.06(-0.70%) |
Apr 28, 2017 | 9.017 | 9.133 | 9.007 | 9.109 | 116,497 | +0.09(+0.97%) |
Apr 27, 2017 | 8.992 | 9.143 | 8.992 | 9.021 | 91,297 | +0.03(+0.38%) |
Apr 26, 2017 | 8.958 | 9.140 | 8.865 | 8.987 | 191,999 | +0.09(+0.99%) |
Apr 25, 2017 | 8.836 | 8.885 | 8.824 | 8.899 | 103,389 | +0.09(+1.00%) |
Apr 24, 2017 | 8.836 | 8.836 | 8.743 | 8.812 | 100,812 | +0.07(+0.84%) |
Apr 21, 2017 | 8.714 | 8.860 | 8.690 | 8.738 | 89,039 | +0.06(+0.73%) |
Apr 20, 2017 | 8.631 | 8.729 | 8.631 | 8.675 | 52,221 | +0.05(+0.62%) |
Apr 19, 2017 | 8.611 | 8.700 | 8.602 | 8.621 | 53,132 | +0.04(+0.46%) |
Apr 18, 2017 | 8.577 | 8.709 | 8.503 | 8.582 | 125,287 | +0.00(+0.00%) |
Apr 17, 2017 | 8.616 | 8.665 | 8.582 | 8.582 | 50,172 | -0.04(-0.45%) |
Apr 13, 2017 | 8.646 | 8.663 | 8.567 | 8.621 | 50,227 | +0.00(+0.00%) |
Apr 12, 2017 | 8.572 | 8.738 | 8.572 | 8.621 | 47,028 | -0.02(-0.23%) |
Apr 11, 2017 | 8.543 | 8.685 | 8.543 | 8.641 | 89,814 | +0.03(+0.32%) |
Apr 10, 2017 | 8.642 | 8.754 | 8.545 | 8.613 | 222,439 | +0.00(+0.00%) |
Apr 07, 2017 | 8.598 | 8.618 | 8.574 | 8.613 | 62,612 | +0.04(+0.51%) |
Apr 06, 2017 | 8.584 | 8.584 | 8.531 | 8.569 | 45,975 | +0.01(+0.17%) |
Apr 05, 2017 | 8.477 | 8.560 | 8.477 | 8.555 | 66,987 | +0.04(+0.45%) |
Apr 04, 2017 | 8.429 | 8.536 | 8.429 | 8.516 | 194,987 | +0.07(+0.86%) |
Apr 03, 2017 | 8.458 | 8.458 | 8.410 | 8.444 | 75,619 | +0.02(+0.29%) |
Mar 31, 2017 | 8.434 | 8.439 | 8.352 | 8.419 | 53,204 | -0.02(-0.23%) |
Mar 30, 2017 | 8.400 | 8.444 | 8.400 | 8.439 | 61,359 | +0.02(+0.29%) |
Mar 29, 2017 | 8.366 | 8.444 | 8.366 | 8.415 | 81,452 | +0.05(+0.58%) |
Mar 28, 2017 | 8.361 | 8.468 | 8.356 | 8.366 | 219,300 | -0.01(-0.17%) |
Mar 27, 2017 | 8.371 | 8.459 | 8.332 | 8.381 | 147,869 | -0.04(-0.46%) |
Mar 24, 2017 | 8.371 | 8.419 | 8.356 | 8.419 | 53,983 | +0.08(+0.99%) |
Mar 23, 2017 | 8.405 | 8.448 | 8.337 | 8.337 | 67,229 | -0.09(-1.03%) |
Mar 22, 2017 | 8.410 | 8.468 | 8.390 | 8.424 | 72,618 | -0.04(-0.51%) |
Mar 21, 2017 | 8.560 | 8.560 | 8.400 | 8.468 | 102,673 | -0.03(-0.34%) |
Mar 20, 2017 | 8.371 | 8.545 | 8.371 | 8.497 | 68,633 | +0.12(+1.45%) |
Mar 17, 2017 | 8.332 | 8.398 | 8.303 | 8.376 | 56,910 | +0.10(+1.23%) |
Mar 16, 2017 | 8.250 | 8.300 | 8.187 | 8.274 | 66,244 | +0.02(+0.23%) |
Mar 15, 2017 | 8.100 | 8.255 | 8.076 | 8.255 | 48,022 | +0.18(+2.22%) |
Mar 14, 2017 | 8.240 | 8.254 | 8.071 | 8.076 | 130,959 | -0.16(-1.94%) |
Mar 13, 2017 | 8.289 | 8.361 | 8.231 | 8.235 | 117,251 | -0.02(-0.29%) |
Mar 10, 2017 | 8.235 | 8.311 | 8.212 | 8.260 | 77,527 | +0.05(+0.65%) |
Mar 09, 2017 | 8.439 | 8.516 | 8.168 | 8.206 | 227,130 | -0.29(-3.43%) |
Mar 08, 2017 | 8.489 | 8.546 | 8.432 | 8.498 | 322,460 | -0.00(-0.01%) |
Mar 07, 2017 | 8.398 | 8.570 | 8.378 | 8.498 | 115,358 | +0.08(+0.97%) |
Mar 06, 2017 | 8.306 | 8.470 | 8.306 | 8.417 | 153,156 | +0.06(+0.75%) |
Mar 03, 2017 | 8.402 | 8.402 | 8.349 | 8.354 | 71,902 | +0.02(+0.23%) |
Mar 02, 2017 | 8.335 | 8.419 | 8.335 | 8.335 | 137,377 | +0.03(+0.35%) |