Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.773 | 8.915 | 8.750 | 8.844 | 50,906 | +0.00(+0.00%) |
May 30, 2017 | 9.080 | 9.103 | 8.773 | 8.844 | 74,971 | -0.24(-2.60%) |
May 26, 2017 | 9.150 | 9.221 | 9.056 | 9.080 | 53,382 | -0.07(-0.77%) |
May 25, 2017 | 9.339 | 9.339 | 8.985 | 9.150 | 79,578 | -0.14(-1.52%) |
May 24, 2017 | 9.245 | 9.316 | 9.198 | 9.292 | 60,590 | +0.05(+0.51%) |
May 23, 2017 | 9.150 | 9.245 | 9.117 | 9.245 | 70,387 | +0.14(+1.55%) |
May 22, 2017 | 9.056 | 9.292 | 8.750 | 9.103 | 327,066 | -0.05(-0.52%) |
May 19, 2017 | 9.198 | 9.268 | 9.103 | 9.150 | 62,804 | +0.00(+0.00%) |
May 18, 2017 | 9.033 | 9.198 | 8.820 | 9.150 | 150,706 | +0.07(+0.78%) |
May 17, 2017 | 9.268 | 9.410 | 9.056 | 9.080 | 128,195 | -0.26(-2.78%) |
May 16, 2017 | 9.528 | 9.551 | 9.245 | 9.339 | 121,739 | +0.00(+0.00%) |
May 15, 2017 | 9.599 | 9.841 | 9.221 | 9.339 | 155,313 | -0.07(-0.75%) |
May 12, 2017 | 9.080 | 9.481 | 9.072 | 9.410 | 205,655 | +0.35(+3.91%) |
May 11, 2017 | 8.891 | 9.249 | 8.820 | 9.056 | 224,397 | +0.17(+1.86%) |
May 10, 2017 | 8.844 | 9.033 | 8.655 | 8.891 | 368,604 | +0.05(+0.53%) |
May 09, 2017 | 8.891 | 9.009 | 8.608 | 8.844 | 581,129 | +0.09(+1.08%) |
May 08, 2017 | 8.632 | 8.773 | 8.546 | 8.750 | 181,399 | +0.19(+2.27%) |
May 05, 2017 | 8.555 | 8.624 | 8.325 | 8.555 | 175,117 | +0.05(+0.54%) |
May 04, 2017 | 8.624 | 8.647 | 8.302 | 8.509 | 436,201 | -0.09(-1.07%) |
May 03, 2017 | 8.670 | 8.670 | 8.463 | 8.601 | 390,387 | -0.02(-0.27%) |
May 02, 2017 | 8.555 | 8.647 | 8.509 | 8.624 | 211,300 | +0.00(+0.00%) |
May 01, 2017 | 8.509 | 8.647 | 8.407 | 8.624 | 184,829 | +0.05(+0.54%) |
Apr 28, 2017 | 8.532 | 8.634 | 8.517 | 8.578 | 100,262 | +0.05(+0.54%) |
Apr 27, 2017 | 8.647 | 8.693 | 8.463 | 8.532 | 142,928 | -0.11(-1.33%) |
Apr 26, 2017 | 8.325 | 8.831 | 8.302 | 8.647 | 396,062 | +0.25(+3.01%) |
Apr 25, 2017 | 8.279 | 8.509 | 8.095 | 8.394 | 861,952 | +0.07(+0.83%) |
Apr 24, 2017 | 8.509 | 8.601 | 8.302 | 8.325 | 492,236 | -0.16(-1.90%) |
Apr 21, 2017 | 8.601 | 8.670 | 8.440 | 8.486 | 74,541 | -0.14(-1.60%) |
Apr 20, 2017 | 8.739 | 8.854 | 8.555 | 8.624 | 282,504 | -0.14(-1.57%) |
Apr 19, 2017 | 8.877 | 8.900 | 8.739 | 8.762 | 280,167 | -0.11(-1.30%) |
Apr 18, 2017 | 8.877 | 8.969 | 8.838 | 8.877 | 25,561 | -0.09(-1.03%) |
Apr 17, 2017 | 8.946 | 8.992 | 8.900 | 8.969 | 45,927 | +0.00(+0.00%) |
Apr 13, 2017 | 9.153 | 9.222 | 8.946 | 8.969 | 40,594 | -0.14(-1.52%) |
Apr 12, 2017 | 9.222 | 9.291 | 9.038 | 9.107 | 49,380 | -0.18(-1.98%) |
Apr 11, 2017 | 9.038 | 9.337 | 8.831 | 9.291 | 124,671 | +0.28(+3.06%) |
Apr 10, 2017 | 9.084 | 9.195 | 9.015 | 9.015 | 159,384 | -0.09(-1.01%) |
Apr 07, 2017 | 8.946 | 9.270 | 8.946 | 9.107 | 64,992 | +0.18(+2.06%) |
Apr 06, 2017 | 8.969 | 9.245 | 8.877 | 8.923 | 320,787 | -0.05(-0.51%) |
Apr 05, 2017 | 9.291 | 9.370 | 8.808 | 8.969 | 114,146 | -0.30(-3.23%) |
Apr 04, 2017 | 9.130 | 9.295 | 9.061 | 9.268 | 88,769 | +0.14(+1.51%) |
Apr 03, 2017 | 8.946 | 9.153 | 8.923 | 9.130 | 96,333 | +0.16(+1.79%) |
Mar 31, 2017 | 8.923 | 9.015 | 8.716 | 8.969 | 121,332 | +0.05(+0.52%) |
Mar 30, 2017 | 8.785 | 8.969 | 8.693 | 8.923 | 138,412 | +0.09(+1.04%) |
Mar 29, 2017 | 8.808 | 8.900 | 8.739 | 8.831 | 57,650 | +0.02(+0.26%) |
Mar 28, 2017 | 8.647 | 8.900 | 8.647 | 8.808 | 91,713 | +0.16(+1.86%) |
Mar 27, 2017 | 8.670 | 8.854 | 8.601 | 8.647 | 54,952 | -0.14(-1.57%) |
Mar 24, 2017 | 8.716 | 8.877 | 8.647 | 8.785 | 68,519 | +0.07(+0.79%) |
Mar 23, 2017 | 8.739 | 8.877 | 8.601 | 8.716 | 155,727 | -0.02(-0.26%) |
Mar 22, 2017 | 8.532 | 8.923 | 8.532 | 8.739 | 200,244 | +0.05(+0.53%) |
Mar 21, 2017 | 8.808 | 8.877 | 8.624 | 8.693 | 146,187 | -0.14(-1.56%) |
Mar 20, 2017 | 8.624 | 8.923 | 8.619 | 8.831 | 120,414 | +0.18(+2.13%) |
Mar 17, 2017 | 8.854 | 8.946 | 8.624 | 8.647 | 340,787 | -0.25(-2.84%) |
Mar 16, 2017 | 8.831 | 8.969 | 8.624 | 8.900 | 110,615 | +0.05(+0.52%) |
Mar 15, 2017 | 8.785 | 8.946 | 8.509 | 8.854 | 188,310 | +0.18(+2.12%) |
Mar 14, 2017 | 8.670 | 8.785 | 8.451 | 8.670 | 161,302 | -0.07(-0.79%) |
Mar 13, 2017 | 8.992 | 9.061 | 8.647 | 8.739 | 187,173 | -0.18(-2.06%) |
Mar 10, 2017 | 8.808 | 8.969 | 8.693 | 8.923 | 130,213 | +0.09(+1.04%) |
Mar 09, 2017 | 8.164 | 8.946 | 7.883 | 8.831 | 538,049 | +0.51(+6.08%) |
Mar 08, 2017 | 8.486 | 8.624 | 8.325 | 8.325 | 64,603 | -0.18(-2.16%) |
Mar 07, 2017 | 8.624 | 8.693 | 8.482 | 8.509 | 98,344 | -0.16(-1.86%) |
Mar 06, 2017 | 8.601 | 8.785 | 8.417 | 8.670 | 110,322 | -0.14(-1.57%) |
Mar 03, 2017 | 8.394 | 8.900 | 8.302 | 8.808 | 201,144 | +0.41(+4.93%) |
Mar 02, 2017 | 8.854 | 8.863 | 8.302 | 8.394 | 179,980 | -0.46(-5.19%) |