Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.555 | 9.584 | 9.541 | 9.584 | 86,497 | +0.09(+0.91%) |
May 30, 2017 | 9.533 | 9.533 | 9.497 | 9.498 | 37,952 | -0.02(-0.22%) |
May 26, 2017 | 9.504 | 9.519 | 9.475 | 9.519 | 82,541 | +0.05(+0.54%) |
May 25, 2017 | 9.526 | 9.541 | 9.460 | 9.468 | 137,133 | -0.06(-0.61%) |
May 24, 2017 | 9.541 | 9.563 | 9.504 | 9.526 | 123,572 | -0.01(-0.08%) |
May 23, 2017 | 9.512 | 9.533 | 9.499 | 9.533 | 59,120 | +0.04(+0.46%) |
May 22, 2017 | 9.475 | 9.497 | 9.453 | 9.490 | 56,985 | +0.04(+0.46%) |
May 19, 2017 | 9.460 | 9.482 | 9.424 | 9.446 | 64,584 | -0.01(-0.08%) |
May 18, 2017 | 9.541 | 9.541 | 9.431 | 9.453 | 206,159 | -0.07(-0.69%) |
May 17, 2017 | 9.526 | 9.555 | 9.493 | 9.519 | 92,359 | +0.01(+0.15%) |
May 16, 2017 | 9.526 | 9.526 | 9.490 | 9.504 | 63,326 | -0.01(-0.15%) |
May 15, 2017 | 9.460 | 9.526 | 9.460 | 9.519 | 96,365 | +0.04(+0.38%) |
May 12, 2017 | 9.402 | 9.482 | 9.402 | 9.482 | 141,249 | +0.11(+1.17%) |
May 11, 2017 | 9.380 | 9.409 | 9.364 | 9.373 | 194,067 | -0.01(-0.12%) |
May 10, 2017 | 9.421 | 9.432 | 9.356 | 9.385 | 192,913 | -0.04(-0.39%) |
May 09, 2017 | 9.465 | 9.465 | 9.406 | 9.421 | 88,644 | -0.04(-0.46%) |
May 08, 2017 | 9.508 | 9.515 | 9.450 | 9.465 | 89,763 | -0.03(-0.31%) |
May 05, 2017 | 9.450 | 9.501 | 9.443 | 9.494 | 79,007 | +0.02(+0.23%) |
May 04, 2017 | 9.443 | 9.494 | 9.428 | 9.472 | 148,381 | +0.01(+0.08%) |
May 03, 2017 | 9.472 | 9.501 | 9.465 | 9.465 | 93,871 | -0.01(-0.15%) |
May 02, 2017 | 9.457 | 9.486 | 9.450 | 9.479 | 90,983 | +0.00(+0.00%) |
May 01, 2017 | 9.472 | 9.479 | 9.435 | 9.479 | 80,037 | +0.00(+0.00%) |
Apr 28, 2017 | 9.450 | 9.479 | 9.443 | 9.479 | 42,072 | +0.01(+0.08%) |
Apr 27, 2017 | 9.443 | 9.472 | 9.435 | 9.472 | 73,505 | +0.04(+0.38%) |
Apr 26, 2017 | 9.392 | 9.435 | 9.392 | 9.435 | 62,672 | +0.04(+0.46%) |
Apr 25, 2017 | 9.421 | 9.443 | 9.392 | 9.392 | 92,880 | -0.04(-0.46%) |
Apr 24, 2017 | 9.472 | 9.479 | 9.428 | 9.435 | 99,170 | -0.06(-0.61%) |
Apr 21, 2017 | 9.501 | 9.501 | 9.472 | 9.494 | 55,315 | +0.02(+0.23%) |
Apr 20, 2017 | 9.479 | 9.501 | 9.472 | 9.472 | 57,834 | -0.03(-0.31%) |
Apr 19, 2017 | 9.501 | 9.501 | 9.479 | 9.501 | 27,348 | +0.00(+0.00%) |
Apr 18, 2017 | 9.472 | 9.515 | 9.472 | 9.501 | 87,269 | +0.03(+0.31%) |
Apr 17, 2017 | 9.508 | 9.515 | 9.472 | 9.472 | 38,473 | -0.04(-0.38%) |
Apr 13, 2017 | 9.501 | 9.508 | 9.472 | 9.508 | 91,978 | +0.03(+0.31%) |
Apr 12, 2017 | 9.479 | 9.508 | 9.479 | 9.479 | 84,390 | -0.02(-0.23%) |
Apr 11, 2017 | 9.530 | 9.530 | 9.465 | 9.501 | 126,626 | +0.01(+0.11%) |
Apr 10, 2017 | 9.433 | 9.491 | 9.404 | 9.491 | 47,301 | +0.06(+0.61%) |
Apr 07, 2017 | 9.418 | 9.440 | 9.382 | 9.433 | 67,533 | +0.02(+0.23%) |
Apr 06, 2017 | 9.389 | 9.411 | 9.368 | 9.411 | 72,056 | +0.03(+0.31%) |
Apr 05, 2017 | 9.397 | 9.397 | 9.375 | 9.382 | 22,335 | -0.01(-0.15%) |
Apr 04, 2017 | 9.411 | 9.411 | 9.360 | 9.397 | 30,161 | +0.01(+0.08%) |
Apr 03, 2017 | 9.382 | 9.404 | 9.360 | 9.389 | 64,933 | +0.01(+0.15%) |
Mar 31, 2017 | 9.360 | 9.375 | 9.332 | 9.375 | 42,785 | +0.04(+0.47%) |
Mar 30, 2017 | 9.346 | 9.353 | 9.303 | 9.332 | 57,732 | -0.02(-0.23%) |
Mar 29, 2017 | 9.324 | 9.353 | 9.317 | 9.353 | 35,349 | +0.05(+0.54%) |
Mar 28, 2017 | 9.339 | 9.339 | 9.293 | 9.303 | 50,552 | -0.01(-0.08%) |
Mar 27, 2017 | 9.332 | 9.332 | 9.281 | 9.310 | 60,328 | +0.02(+0.23%) |
Mar 24, 2017 | 9.266 | 9.295 | 9.259 | 9.288 | 39,629 | +0.03(+0.31%) |
Mar 23, 2017 | 9.288 | 9.295 | 9.259 | 9.259 | 50,462 | -0.04(-0.39%) |
Mar 22, 2017 | 9.252 | 9.295 | 9.237 | 9.295 | 77,106 | +0.07(+0.71%) |
Mar 21, 2017 | 9.259 | 9.259 | 9.216 | 9.230 | 106,332 | -0.02(-0.23%) |
Mar 20, 2017 | 9.201 | 9.252 | 9.198 | 9.252 | 68,535 | +0.07(+0.71%) |
Mar 17, 2017 | 9.151 | 9.201 | 9.143 | 9.187 | 67,127 | +0.04(+0.40%) |
Mar 16, 2017 | 9.172 | 9.201 | 9.129 | 9.151 | 43,597 | -0.01(-0.16%) |
Mar 15, 2017 | 9.129 | 9.209 | 9.107 | 9.165 | 134,259 | +0.05(+0.56%) |
Mar 14, 2017 | 9.143 | 9.151 | 9.093 | 9.114 | 97,719 | -0.05(-0.55%) |
Mar 13, 2017 | 9.180 | 9.180 | 9.122 | 9.165 | 82,755 | +0.00(+0.03%) |
Mar 10, 2017 | 9.213 | 9.213 | 9.113 | 9.162 | 162,242 | -0.01(-0.16%) |
Mar 09, 2017 | 9.213 | 9.220 | 9.162 | 9.177 | 101,207 | -0.06(-0.70%) |
Mar 08, 2017 | 9.234 | 9.241 | 9.213 | 9.241 | 58,443 | -0.04(-0.39%) |
Mar 07, 2017 | 9.241 | 9.285 | 9.227 | 9.277 | 89,679 | +0.03(+0.31%) |
Mar 06, 2017 | 9.263 | 9.299 | 9.249 | 9.249 | 59,166 | -0.01(-0.16%) |
Mar 03, 2017 | 9.314 | 9.342 | 9.263 | 9.263 | 68,501 | -0.06(-0.70%) |
Mar 02, 2017 | 9.335 | 9.335 | 9.288 | 9.328 | 75,908 | -0.03(-0.31%) |