Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.710 | 8.770 | 8.690 | 8.690 | 11,019 | -0.10(-1.13%) |
May 30, 2017 | 8.863 | 8.863 | 8.730 | 8.790 | 13,513 | -0.14(-1.59%) |
May 26, 2017 | 8.951 | 8.960 | 8.932 | 8.932 | 22,379 | -0.06(-0.64%) |
May 25, 2017 | 9.120 | 9.200 | 8.920 | 8.990 | 7,782 | -0.18(-1.96%) |
May 24, 2017 | 9.180 | 9.220 | 9.090 | 9.170 | 32,544 | -0.06(-0.66%) |
May 23, 2017 | 9.210 | 9.290 | 9.170 | 9.231 | 24,194 | -0.00(-0.03%) |
May 22, 2017 | 9.220 | 9.234 | 9.143 | 9.234 | 30,337 | +0.09(+1.03%) |
May 19, 2017 | 9.060 | 9.180 | 9.060 | 9.140 | 13,650 | +0.13(+1.44%) |
May 18, 2017 | 8.900 | 9.030 | 8.860 | 9.010 | 18,308 | +0.09(+1.01%) |
May 17, 2017 | 8.990 | 8.990 | 8.920 | 8.920 | 6,081 | -0.11(-1.25%) |
May 16, 2017 | 9.110 | 9.124 | 9.030 | 9.033 | 13,902 | -0.08(-0.84%) |
May 15, 2017 | 9.130 | 9.170 | 9.040 | 9.110 | 20,204 | +0.10(+1.11%) |
May 12, 2017 | 9.010 | 9.080 | 8.990 | 9.010 | 13,937 | -0.02(-0.22%) |
May 11, 2017 | 9.050 | 9.050 | 8.950 | 9.030 | 27,790 | +0.00(+0.00%) |
May 10, 2017 | 8.920 | 9.040 | 8.920 | 9.030 | 19,431 | +0.16(+1.79%) |
May 09, 2017 | 8.895 | 8.933 | 8.838 | 8.871 | 24,449 | -0.04(-0.44%) |
May 08, 2017 | 8.910 | 8.986 | 8.840 | 8.910 | 16,898 | +0.01(+0.11%) |
May 05, 2017 | 8.750 | 8.900 | 8.750 | 8.900 | 16,239 | +0.11(+1.24%) |
May 04, 2017 | 8.960 | 8.960 | 8.759 | 8.791 | 22,394 | -0.27(-2.97%) |
May 03, 2017 | 9.080 | 9.160 | 9.060 | 9.060 | 23,171 | -0.09(-0.98%) |
May 02, 2017 | 9.260 | 9.280 | 9.130 | 9.150 | 23,114 | -0.10(-1.13%) |
May 01, 2017 | 9.210 | 9.270 | 9.190 | 9.255 | 15,124 | +0.03(+0.37%) |
Apr 28, 2017 | 9.250 | 9.260 | 9.184 | 9.220 | 9,661 | +0.00(+0.00%) |
Apr 27, 2017 | 9.250 | 9.250 | 9.170 | 9.220 | 6,464 | -0.07(-0.75%) |
Apr 26, 2017 | 9.290 | 9.400 | 9.290 | 9.290 | 5,365 | -0.11(-1.14%) |
Apr 25, 2017 | 9.240 | 9.397 | 9.180 | 9.397 | 16,855 | +0.09(+1.00%) |
Apr 24, 2017 | 9.210 | 9.310 | 9.140 | 9.304 | 7,743 | +0.08(+0.91%) |
Apr 21, 2017 | 9.260 | 9.260 | 9.147 | 9.220 | 8,674 | -0.03(-0.32%) |
Apr 20, 2017 | 9.220 | 9.280 | 9.110 | 9.250 | 8,303 | -0.01(-0.11%) |
Apr 19, 2017 | 9.290 | 9.330 | 9.190 | 9.260 | 20,350 | -0.10(-1.07%) |
Apr 18, 2017 | 9.380 | 9.390 | 9.230 | 9.360 | 6,452 | -0.00(-0.00%) |
Apr 17, 2017 | 9.440 | 9.440 | 9.340 | 9.360 | 8,891 | -0.08(-0.87%) |
Apr 13, 2017 | 9.520 | 9.539 | 9.442 | 9.442 | 6,141 | -0.13(-1.34%) |
Apr 12, 2017 | 9.630 | 9.630 | 9.490 | 9.570 | 17,666 | -0.08(-0.83%) |
Apr 11, 2017 | 9.650 | 9.690 | 9.590 | 9.650 | 3,157 | +0.03(+0.31%) |
Apr 10, 2017 | 9.600 | 9.641 | 9.600 | 9.620 | 7,400 | +0.03(+0.35%) |
Apr 07, 2017 | 9.570 | 9.599 | 9.563 | 9.586 | 3,057 | +0.02(+0.25%) |
Apr 06, 2017 | 9.490 | 9.600 | 9.490 | 9.562 | 6,339 | +0.05(+0.55%) |
Apr 05, 2017 | 9.620 | 9.650 | 9.500 | 9.510 | 27,164 | -0.02(-0.21%) |
Apr 04, 2017 | 9.370 | 9.530 | 9.370 | 9.530 | 18,005 | +0.13(+1.38%) |
Apr 03, 2017 | 9.460 | 9.483 | 9.337 | 9.400 | 18,441 | -0.01(-0.11%) |
Mar 31, 2017 | 9.400 | 9.434 | 9.360 | 9.411 | 11,110 | +0.02(+0.22%) |
Mar 30, 2017 | 9.430 | 9.450 | 9.310 | 9.390 | 35,222 | +0.05(+0.54%) |
Mar 29, 2017 | 9.210 | 9.380 | 9.210 | 9.340 | 11,461 | +0.15(+1.63%) |
Mar 28, 2017 | 9.060 | 9.205 | 9.060 | 9.190 | 5,939 | +0.10(+1.10%) |
Mar 27, 2017 | 9.000 | 9.090 | 9.000 | 9.090 | 10,212 | -0.03(-0.33%) |
Mar 24, 2017 | 9.130 | 9.137 | 9.111 | 9.120 | 6,117 | +0.01(+0.11%) |
Mar 23, 2017 | 9.020 | 9.140 | 9.020 | 9.110 | 14,173 | +0.04(+0.44%) |
Mar 22, 2017 | 9.010 | 9.070 | 8.953 | 9.070 | 10,774 | +0.00(+0.00%) |
Mar 21, 2017 | 9.150 | 9.150 | 9.040 | 9.070 | 5,133 | -0.08(-0.87%) |
Mar 20, 2017 | 9.110 | 9.150 | 9.098 | 9.150 | 7,760 | -0.01(-0.12%) |
Mar 17, 2017 | 9.160 | 9.210 | 9.160 | 9.161 | 8,404 | -0.00(-0.04%) |
Mar 16, 2017 | 9.200 | 9.200 | 9.100 | 9.164 | 10,605 | -0.04(-0.39%) |
Mar 15, 2017 | 9.010 | 9.200 | 8.980 | 9.200 | 19,490 | +0.16(+1.77%) |
Mar 14, 2017 | 9.080 | 9.080 | 8.930 | 9.040 | 16,224 | -0.10(-1.09%) |
Mar 13, 2017 | 9.150 | 9.170 | 9.050 | 9.140 | 21,153 | +0.00(+0.00%) |
Mar 10, 2017 | 9.150 | 9.150 | 8.990 | 9.140 | 29,591 | -0.05(-0.54%) |
Mar 09, 2017 | 9.160 | 9.213 | 8.990 | 9.190 | 29,026 | -0.08(-0.86%) |
Mar 08, 2017 | 9.440 | 9.450 | 9.260 | 9.270 | 16,771 | -0.23(-2.42%) |
Mar 07, 2017 | 9.520 | 9.550 | 9.450 | 9.500 | 15,607 | -0.05(-0.52%) |
Mar 06, 2017 | 9.580 | 9.580 | 9.450 | 9.550 | 8,979 | -0.03(-0.31%) |
Mar 03, 2017 | 9.590 | 9.630 | 9.510 | 9.580 | 7,645 | -0.02(-0.16%) |
Mar 02, 2017 | 9.660 | 9.720 | 9.570 | 9.596 | 37,610 | -0.12(-1.28%) |