Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.424 | 9.474 | 9.383 | 9.397 | 474,798 | -0.02(-0.19%) |
May 30, 2017 | 9.420 | 9.438 | 9.351 | 9.415 | 219,347 | -0.00(-0.05%) |
May 26, 2017 | 9.451 | 9.456 | 9.351 | 9.420 | 254,004 | -0.02(-0.24%) |
May 25, 2017 | 9.488 | 9.519 | 9.429 | 9.442 | 444,443 | +0.00(+0.05%) |
May 24, 2017 | 9.361 | 9.438 | 9.310 | 9.438 | 385,866 | +0.12(+1.27%) |
May 23, 2017 | 9.361 | 9.365 | 9.315 | 9.320 | 223,443 | -0.00(-0.05%) |
May 22, 2017 | 9.343 | 9.380 | 9.302 | 9.324 | 319,179 | +0.03(+0.29%) |
May 19, 2017 | 9.365 | 9.365 | 9.252 | 9.297 | 249,929 | -0.02(-0.24%) |
May 18, 2017 | 9.315 | 9.361 | 9.260 | 9.320 | 331,701 | +0.01(+0.10%) |
May 17, 2017 | 9.365 | 9.415 | 9.297 | 9.311 | 382,960 | -0.10(-1.06%) |
May 16, 2017 | 9.383 | 9.424 | 9.320 | 9.411 | 353,153 | +0.04(+0.44%) |
May 15, 2017 | 9.315 | 9.401 | 9.315 | 9.370 | 272,052 | +0.05(+0.49%) |
May 12, 2017 | 9.288 | 9.387 | 9.288 | 9.324 | 284,728 | +0.03(+0.34%) |
May 11, 2017 | 9.338 | 9.374 | 9.270 | 9.293 | 368,096 | -0.05(-0.49%) |
May 10, 2017 | 9.388 | 9.388 | 9.318 | 9.338 | 475,017 | -0.03(-0.34%) |
May 09, 2017 | 9.338 | 9.392 | 9.333 | 9.370 | 342,203 | +0.04(+0.39%) |
May 08, 2017 | 9.315 | 9.447 | 9.297 | 9.333 | 398,604 | +0.04(+0.44%) |
May 05, 2017 | 9.265 | 9.327 | 9.220 | 9.293 | 486,691 | +0.08(+0.89%) |
May 04, 2017 | 9.460 | 9.569 | 9.147 | 9.211 | 812,445 | -0.18(-1.88%) |
May 03, 2017 | 9.510 | 9.510 | 9.379 | 9.388 | 437,762 | -0.13(-1.38%) |
May 02, 2017 | 9.510 | 9.565 | 9.492 | 9.519 | 264,907 | +0.01(+0.14%) |
May 01, 2017 | 9.506 | 9.528 | 9.447 | 9.506 | 279,194 | +0.02(+0.24%) |
Apr 28, 2017 | 9.506 | 9.524 | 9.415 | 9.483 | 357,305 | +0.03(+0.29%) |
Apr 27, 2017 | 9.447 | 9.497 | 9.401 | 9.456 | 272,620 | +0.03(+0.34%) |
Apr 26, 2017 | 9.401 | 9.542 | 9.401 | 9.424 | 434,225 | +0.02(+0.19%) |
Apr 25, 2017 | 9.433 | 9.488 | 9.374 | 9.406 | 551,762 | +0.07(+0.78%) |
Apr 24, 2017 | 9.379 | 9.388 | 9.324 | 9.333 | 200,458 | +0.00(+0.00%) |
Apr 21, 2017 | 9.401 | 9.451 | 9.306 | 9.333 | 440,816 | -0.03(-0.34%) |
Apr 20, 2017 | 9.338 | 9.379 | 9.303 | 9.365 | 233,531 | +0.04(+0.44%) |
Apr 19, 2017 | 9.370 | 9.379 | 9.311 | 9.324 | 208,493 | -0.04(-0.39%) |
Apr 18, 2017 | 9.274 | 9.379 | 9.274 | 9.361 | 474,740 | +0.07(+0.73%) |
Apr 17, 2017 | 9.297 | 9.334 | 9.261 | 9.293 | 368,738 | +0.03(+0.29%) |
Apr 13, 2017 | 9.302 | 9.356 | 9.265 | 9.265 | 328,713 | -0.04(-0.44%) |
Apr 12, 2017 | 9.333 | 9.374 | 9.274 | 9.306 | 493,749 | -0.03(-0.34%) |
Apr 11, 2017 | 9.315 | 9.338 | 9.188 | 9.338 | 283,277 | +0.05(+0.59%) |
Apr 10, 2017 | 9.347 | 9.352 | 9.270 | 9.284 | 425,390 | -0.06(-0.68%) |
Apr 07, 2017 | 9.315 | 9.365 | 9.265 | 9.347 | 677,800 | +0.03(+0.29%) |
Apr 06, 2017 | 9.265 | 9.333 | 9.193 | 9.320 | 460,312 | +0.09(+0.93%) |
Apr 05, 2017 | 9.243 | 9.293 | 9.166 | 9.234 | 617,860 | +0.01(+0.10%) |
Apr 04, 2017 | 9.122 | 9.225 | 9.113 | 9.225 | 744,602 | +0.11(+1.22%) |
Apr 03, 2017 | 9.131 | 9.145 | 9.051 | 9.113 | 405,986 | +0.04(+0.44%) |
Mar 31, 2017 | 9.042 | 9.100 | 9.002 | 9.073 | 523,481 | +0.06(+0.64%) |
Mar 30, 2017 | 9.038 | 9.078 | 9.011 | 9.015 | 329,845 | +0.00(+0.05%) |
Mar 29, 2017 | 8.855 | 9.024 | 8.815 | 9.011 | 396,451 | +0.11(+1.25%) |
Mar 28, 2017 | 8.944 | 8.953 | 8.886 | 8.900 | 552,911 | -0.03(-0.30%) |
Mar 27, 2017 | 8.900 | 8.926 | 8.882 | 8.926 | 388,091 | +0.00(+0.05%) |
Mar 24, 2017 | 8.913 | 8.940 | 8.873 | 8.922 | 295,053 | +0.03(+0.30%) |
Mar 23, 2017 | 8.918 | 8.957 | 8.873 | 8.895 | 273,259 | -0.02(-0.25%) |
Mar 22, 2017 | 8.909 | 8.944 | 8.793 | 8.918 | 532,675 | +0.01(+0.10%) |
Mar 21, 2017 | 8.971 | 8.984 | 8.869 | 8.909 | 546,547 | -0.05(-0.55%) |
Mar 20, 2017 | 8.966 | 8.969 | 8.900 | 8.958 | 385,464 | +0.01(+0.15%) |
Mar 17, 2017 | 8.904 | 8.971 | 8.882 | 8.944 | 470,385 | +0.07(+0.80%) |
Mar 16, 2017 | 8.935 | 8.989 | 8.855 | 8.873 | 758,895 | -0.04(-0.45%) |
Mar 15, 2017 | 8.882 | 8.922 | 8.793 | 8.913 | 591,476 | +0.05(+0.60%) |
Mar 14, 2017 | 8.918 | 8.966 | 8.797 | 8.860 | 338,667 | -0.07(-0.80%) |
Mar 13, 2017 | 8.926 | 8.953 | 8.891 | 8.931 | 348,288 | +0.00(+0.05%) |
Mar 10, 2017 | 8.780 | 8.935 | 8.775 | 8.926 | 626,179 | +0.14(+1.57%) |
Mar 09, 2017 | 8.691 | 8.801 | 8.691 | 8.789 | 691,434 | +0.04(+0.41%) |
Mar 08, 2017 | 8.633 | 8.797 | 8.584 | 8.753 | 946,044 | +0.07(+0.77%) |
Mar 07, 2017 | 8.691 | 8.775 | 8.642 | 8.686 | 619,805 | -0.02(-0.20%) |
Mar 06, 2017 | 8.611 | 8.704 | 8.588 | 8.704 | 375,374 | +0.09(+1.03%) |
Mar 03, 2017 | 8.717 | 8.717 | 8.588 | 8.615 | 520,248 | -0.14(-1.63%) |
Mar 02, 2017 | 8.633 | 8.762 | 8.566 | 8.757 | 1,086,171 | +0.13(+1.50%) |