Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.310 | 9.510 | 9.280 | 9.340 | 44,957 | -0.02(-0.21%) |
May 30, 2017 | 9.400 | 9.400 | 9.280 | 9.360 | 40,799 | +0.25(+2.74%) |
May 26, 2017 | 9.178 | 9.204 | 9.010 | 9.110 | 72,307 | -0.26(-2.77%) |
May 25, 2017 | 9.164 | 9.380 | 9.164 | 9.370 | 44,791 | +0.07(+0.75%) |
May 24, 2017 | 9.410 | 9.410 | 9.260 | 9.300 | 51,016 | +0.06(+0.65%) |
May 23, 2017 | 9.200 | 9.240 | 9.160 | 9.240 | 71,074 | -0.24(-2.58%) |
May 22, 2017 | 9.380 | 9.485 | 9.380 | 9.485 | 90,648 | -0.24(-2.42%) |
May 19, 2017 | 9.470 | 9.790 | 9.470 | 9.720 | 45,056 | +0.67(+7.34%) |
May 18, 2017 | 8.900 | 9.090 | 8.900 | 9.055 | 48,169 | +0.13(+1.49%) |
May 17, 2017 | 8.960 | 9.080 | 8.860 | 8.922 | 134,539 | -0.08(-0.87%) |
May 16, 2017 | 9.000 | 9.010 | 8.974 | 9.000 | 34,376 | -0.12(-1.32%) |
May 15, 2017 | 9.080 | 9.120 | 9.070 | 9.120 | 74,019 | +0.14(+1.56%) |
May 12, 2017 | 8.970 | 9.000 | 8.920 | 8.980 | 34,677 | -0.00(-0.06%) |
May 11, 2017 | 8.970 | 9.020 | 8.930 | 8.985 | 51,414 | -0.04(-0.39%) |
May 10, 2017 | 9.020 | 9.040 | 8.780 | 9.020 | 45,257 | +0.04(+0.45%) |
May 09, 2017 | 8.980 | 9.000 | 8.960 | 8.980 | 77,357 | -0.03(-0.28%) |
May 08, 2017 | 8.985 | 9.060 | 8.965 | 9.005 | 44,700 | +0.08(+0.84%) |
May 05, 2017 | 8.870 | 8.990 | 8.870 | 8.930 | 49,871 | +0.18(+2.06%) |
May 04, 2017 | 8.670 | 8.880 | 8.670 | 8.750 | 68,837 | +0.09(+0.98%) |
May 03, 2017 | 8.695 | 8.760 | 8.610 | 8.665 | 31,729 | -0.07(-0.74%) |
May 02, 2017 | 8.690 | 8.740 | 8.680 | 8.730 | 69,450 | +0.03(+0.29%) |
May 01, 2017 | 8.690 | 8.707 | 8.682 | 8.705 | 20,687 | +0.02(+0.17%) |
Apr 28, 2017 | 8.693 | 8.700 | 8.690 | 8.690 | 29,218 | -0.02(-0.23%) |
Apr 27, 2017 | 8.700 | 8.755 | 8.700 | 8.710 | 47,430 | -0.04(-0.46%) |
Apr 26, 2017 | 8.745 | 8.830 | 8.735 | 8.750 | 71,764 | +0.09(+1.04%) |
Apr 25, 2017 | 8.685 | 8.720 | 8.620 | 8.660 | 27,195 | +0.04(+0.52%) |
Apr 24, 2017 | 8.460 | 8.650 | 8.460 | 8.615 | 143,237 | +0.02(+0.17%) |
Apr 21, 2017 | 8.460 | 8.620 | 8.460 | 8.600 | 69,468 | -0.02(-0.23%) |
Apr 20, 2017 | 8.630 | 8.640 | 8.550 | 8.620 | 52,050 | -0.04(-0.46%) |
Apr 19, 2017 | 8.815 | 8.815 | 8.660 | 8.660 | 45,273 | -0.09(-1.03%) |
Apr 18, 2017 | 8.730 | 8.800 | 8.710 | 8.750 | 38,242 | +0.08(+0.92%) |
Apr 17, 2017 | 8.760 | 8.760 | 8.610 | 8.670 | 58,109 | +0.05(+0.58%) |
Apr 13, 2017 | 8.615 | 8.690 | 8.615 | 8.620 | 35,603 | -0.05(-0.58%) |
Apr 12, 2017 | 8.630 | 8.720 | 8.624 | 8.670 | 67,665 | -0.05(-0.57%) |
Apr 11, 2017 | 8.720 | 8.820 | 8.680 | 8.720 | 39,851 | -0.21(-2.30%) |
Apr 10, 2017 | 9.050 | 9.050 | 8.920 | 8.925 | 23,400 | -0.13(-1.49%) |
Apr 07, 2017 | 9.100 | 9.100 | 9.050 | 9.060 | 58,005 | -0.13(-1.41%) |
Apr 06, 2017 | 9.050 | 9.220 | 8.950 | 9.190 | 82,292 | +0.37(+4.20%) |
Apr 05, 2017 | 8.840 | 8.854 | 8.806 | 8.820 | 64,740 | +0.04(+0.46%) |
Apr 04, 2017 | 8.783 | 8.850 | 8.750 | 8.780 | 205,772 | -0.03(-0.36%) |
Apr 03, 2017 | 8.770 | 8.880 | 8.770 | 8.812 | 103,580 | +0.06(+0.71%) |
Mar 31, 2017 | 8.735 | 8.770 | 8.720 | 8.750 | 38,328 | -0.02(-0.23%) |
Mar 30, 2017 | 8.752 | 8.780 | 8.750 | 8.770 | 41,079 | +0.01(+0.17%) |
Mar 29, 2017 | 8.680 | 8.764 | 8.680 | 8.755 | 32,646 | -0.00(-0.06%) |
Mar 28, 2017 | 8.770 | 8.780 | 8.750 | 8.760 | 26,274 | +0.02(+0.23%) |
Mar 27, 2017 | 8.740 | 8.800 | 8.700 | 8.740 | 24,005 | -0.10(-1.08%) |
Mar 24, 2017 | 8.770 | 8.956 | 8.770 | 8.835 | 39,447 | -0.14(-1.61%) |
Mar 23, 2017 | 8.900 | 8.990 | 8.900 | 8.980 | 57,667 | +0.04(+0.45%) |
Mar 22, 2017 | 8.855 | 8.940 | 8.800 | 8.940 | 49,386 | +0.19(+2.17%) |
Mar 21, 2017 | 8.820 | 8.860 | 8.740 | 8.750 | 38,940 | -0.07(-0.79%) |
Mar 20, 2017 | 8.680 | 8.850 | 8.680 | 8.820 | 136,006 | +0.09(+1.03%) |
Mar 17, 2017 | 8.530 | 8.730 | 8.530 | 8.730 | 32,628 | +0.09(+1.04%) |
Mar 16, 2017 | 8.540 | 8.700 | 8.540 | 8.640 | 40,230 | +0.02(+0.21%) |
Mar 15, 2017 | 8.370 | 8.680 | 8.370 | 8.622 | 57,391 | +0.14(+1.67%) |
Mar 14, 2017 | 8.405 | 8.510 | 8.380 | 8.480 | 43,467 | +0.04(+0.47%) |
Mar 13, 2017 | 8.387 | 8.470 | 8.387 | 8.440 | 42,690 | +0.01(+0.12%) |
Mar 10, 2017 | 8.374 | 8.550 | 8.374 | 8.430 | 79,457 | +0.00(+0.00%) |
Mar 09, 2017 | 8.310 | 8.460 | 8.300 | 8.430 | 82,272 | +0.05(+0.57%) |
Mar 08, 2017 | 8.400 | 8.410 | 8.370 | 8.382 | 112,312 | +0.00(+0.02%) |
Mar 07, 2017 | 8.350 | 8.405 | 8.350 | 8.380 | 26,959 | +0.00(+0.00%) |
Mar 06, 2017 | 8.372 | 8.400 | 8.330 | 8.380 | 31,275 | -0.03(-0.36%) |
Mar 03, 2017 | 8.415 | 8.470 | 8.310 | 8.410 | 33,049 | +0.00(+0.00%) |
Mar 02, 2017 | 8.440 | 8.440 | 8.370 | 8.410 | 40,449 | -0.10(-1.12%) |