Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.131 | 9.131 | 9.073 | 9.123 | 15,989 | +0.01(+0.09%) |
May 30, 2017 | 9.123 | 9.123 | 9.059 | 9.115 | 7,241 | +0.02(+0.27%) |
May 26, 2017 | 9.107 | 9.107 | 9.016 | 9.090 | 13,593 | -0.02(-0.18%) |
May 25, 2017 | 8.999 | 9.156 | 8.999 | 9.107 | 9,305 | +0.05(+0.55%) |
May 24, 2017 | 9.064 | 9.074 | 9.033 | 9.057 | 11,713 | +0.02(+0.26%) |
May 23, 2017 | 9.049 | 9.080 | 9.007 | 9.033 | 18,421 | -0.01(-0.08%) |
May 22, 2017 | 8.982 | 9.082 | 8.974 | 9.040 | 29,787 | +0.06(+0.65%) |
May 19, 2017 | 8.875 | 8.999 | 8.875 | 8.982 | 12,094 | +0.08(+0.93%) |
May 18, 2017 | 8.982 | 9.173 | 8.893 | 8.900 | 44,410 | -0.03(-0.37%) |
May 17, 2017 | 8.982 | 9.007 | 8.904 | 8.933 | 9,604 | -0.07(-0.74%) |
May 16, 2017 | 8.974 | 9.046 | 8.974 | 8.999 | 16,746 | +0.02(+0.28%) |
May 15, 2017 | 8.949 | 8.999 | 8.949 | 8.974 | 21,150 | +0.05(+0.52%) |
May 12, 2017 | 8.941 | 8.958 | 8.923 | 8.928 | 13,416 | -0.00(-0.05%) |
May 11, 2017 | 8.872 | 8.933 | 8.872 | 8.932 | 7,341 | -0.01(-0.10%) |
May 10, 2017 | 8.999 | 8.999 | 8.902 | 8.941 | 4,558 | -0.02(-0.27%) |
May 09, 2017 | 8.933 | 8.965 | 8.883 | 8.965 | 25,833 | +0.03(+0.37%) |
May 08, 2017 | 8.933 | 8.994 | 8.908 | 8.933 | 17,809 | +0.01(+0.09%) |
May 05, 2017 | 8.908 | 8.953 | 8.907 | 8.924 | 12,197 | +0.03(+0.37%) |
May 04, 2017 | 8.933 | 8.957 | 8.891 | 8.891 | 8,863 | -0.02(-0.28%) |
May 03, 2017 | 8.908 | 8.924 | 8.834 | 8.916 | 46,136 | -0.02(-0.28%) |
May 02, 2017 | 8.826 | 8.949 | 8.817 | 8.941 | 10,673 | +0.06(+0.62%) |
May 01, 2017 | 8.916 | 8.916 | 8.860 | 8.885 | 12,934 | -0.01(-0.07%) |
Apr 28, 2017 | 8.891 | 8.891 | 8.873 | 8.891 | 5,761 | +0.02(+0.28%) |
Apr 27, 2017 | 8.908 | 8.941 | 8.850 | 8.867 | 9,264 | -0.03(-0.37%) |
Apr 26, 2017 | 8.834 | 8.924 | 8.834 | 8.900 | 18,206 | +0.06(+0.65%) |
Apr 25, 2017 | 8.850 | 8.933 | 8.809 | 8.842 | 57,599 | +0.02(+0.19%) |
Apr 24, 2017 | 8.891 | 8.891 | 8.799 | 8.826 | 24,921 | +0.07(+0.85%) |
Apr 21, 2017 | 8.793 | 8.850 | 8.661 | 8.751 | 18,336 | -0.02(-0.28%) |
Apr 20, 2017 | 8.727 | 8.776 | 8.725 | 8.776 | 3,504 | +0.05(+0.57%) |
Apr 19, 2017 | 8.718 | 8.751 | 8.690 | 8.727 | 18,926 | +0.06(+0.66%) |
Apr 18, 2017 | 8.718 | 8.735 | 8.669 | 8.669 | 28,350 | -0.07(-0.75%) |
Apr 17, 2017 | 8.760 | 8.817 | 8.735 | 8.735 | 11,974 | -0.02(-0.19%) |
Apr 13, 2017 | 8.768 | 8.776 | 8.702 | 8.751 | 18,473 | +0.01(+0.09%) |
Apr 12, 2017 | 8.776 | 8.776 | 8.722 | 8.743 | 14,359 | -0.02(-0.19%) |
Apr 11, 2017 | 8.751 | 8.760 | 8.664 | 8.760 | 14,411 | +0.02(+0.28%) |
Apr 10, 2017 | 8.727 | 8.768 | 8.712 | 8.735 | 12,780 | -0.02(-0.28%) |
Apr 07, 2017 | 8.759 | 8.766 | 8.694 | 8.759 | 15,254 | -0.03(-0.37%) |
Apr 06, 2017 | 8.620 | 8.792 | 8.620 | 8.792 | 41,191 | +0.14(+1.61%) |
Apr 05, 2017 | 8.677 | 8.727 | 8.632 | 8.653 | 16,615 | +0.01(+0.09%) |
Apr 04, 2017 | 8.653 | 8.661 | 8.596 | 8.645 | 75,448 | -0.02(-0.28%) |
Apr 03, 2017 | 8.686 | 8.727 | 8.645 | 8.669 | 66,856 | -0.05(-0.56%) |
Mar 31, 2017 | 8.710 | 8.743 | 8.661 | 8.718 | 14,448 | +0.01(+0.09%) |
Mar 30, 2017 | 8.759 | 8.759 | 8.694 | 8.710 | 13,252 | -0.05(-0.56%) |
Mar 29, 2017 | 8.718 | 8.800 | 8.718 | 8.759 | 20,627 | +0.02(+0.19%) |
Mar 28, 2017 | 8.653 | 8.783 | 8.632 | 8.743 | 32,752 | +0.14(+1.62%) |
Mar 27, 2017 | 8.596 | 8.636 | 8.534 | 8.604 | 19,833 | +0.02(+0.19%) |
Mar 24, 2017 | 8.636 | 8.661 | 8.555 | 8.587 | 18,367 | -0.02(-0.19%) |
Mar 23, 2017 | 8.636 | 8.638 | 8.574 | 8.604 | 26,719 | +0.00(+0.00%) |
Mar 22, 2017 | 8.604 | 8.604 | 8.546 | 8.604 | 11,838 | -0.03(-0.33%) |
Mar 21, 2017 | 8.874 | 8.874 | 8.612 | 8.632 | 27,723 | -0.17(-1.91%) |
Mar 20, 2017 | 8.587 | 8.874 | 8.522 | 8.800 | 112,856 | +0.26(+3.07%) |
Mar 17, 2017 | 8.489 | 8.587 | 8.489 | 8.538 | 12,715 | +0.05(+0.58%) |
Mar 16, 2017 | 8.481 | 8.531 | 8.481 | 8.489 | 22,073 | +0.02(+0.29%) |
Mar 15, 2017 | 8.399 | 8.464 | 8.358 | 8.464 | 15,383 | +0.08(+0.97%) |
Mar 14, 2017 | 8.383 | 8.432 | 8.375 | 8.383 | 7,351 | -0.06(-0.73%) |
Mar 13, 2017 | 8.407 | 8.460 | 8.407 | 8.444 | 12,569 | +0.01(+0.14%) |
Mar 10, 2017 | 8.407 | 8.432 | 8.350 | 8.432 | 8,692 | +0.07(+0.88%) |
Mar 09, 2017 | 8.506 | 8.506 | 8.203 | 8.358 | 45,674 | -0.13(-1.54%) |
Mar 08, 2017 | 8.538 | 8.562 | 8.489 | 8.489 | 22,276 | -0.03(-0.38%) |
Mar 07, 2017 | 8.464 | 8.529 | 8.458 | 8.521 | 20,877 | +0.05(+0.58%) |
Mar 06, 2017 | 8.416 | 8.481 | 8.408 | 8.472 | 14,911 | +0.02(+0.19%) |
Mar 03, 2017 | 8.481 | 8.538 | 8.440 | 8.456 | 27,967 | -0.00(-0.06%) |
Mar 02, 2017 | 8.578 | 8.578 | 8.461 | 8.461 | 16,772 | -0.07(-0.80%) |