Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.701 | 9.742 | 9.660 | 9.676 | 57,054 | +0.01(+0.08%) |
May 30, 2017 | 9.684 | 9.701 | 9.627 | 9.668 | 53,413 | +0.00(+0.00%) |
May 26, 2017 | 9.709 | 9.717 | 9.611 | 9.668 | 92,209 | +0.02(+0.17%) |
May 25, 2017 | 9.635 | 9.676 | 9.562 | 9.652 | 153,640 | +0.05(+0.51%) |
May 24, 2017 | 9.603 | 9.701 | 9.603 | 9.603 | 105,322 | -0.03(-0.34%) |
May 23, 2017 | 9.660 | 9.676 | 9.586 | 9.635 | 64,838 | +0.02(+0.17%) |
May 22, 2017 | 9.603 | 9.619 | 9.537 | 9.619 | 38,906 | +0.04(+0.43%) |
May 19, 2017 | 9.562 | 9.578 | 9.496 | 9.578 | 59,390 | +0.03(+0.34%) |
May 18, 2017 | 9.701 | 9.701 | 9.529 | 9.545 | 85,537 | -0.11(-1.10%) |
May 17, 2017 | 9.660 | 9.684 | 9.644 | 9.652 | 77,009 | +0.01(+0.08%) |
May 16, 2017 | 9.660 | 9.660 | 9.619 | 9.644 | 64,206 | +0.01(+0.08%) |
May 15, 2017 | 9.627 | 9.660 | 9.619 | 9.635 | 69,400 | +0.01(+0.09%) |
May 12, 2017 | 9.660 | 9.717 | 9.603 | 9.627 | 94,040 | -0.01(-0.08%) |
May 11, 2017 | 9.578 | 9.652 | 9.554 | 9.635 | 128,850 | +0.05(+0.57%) |
May 10, 2017 | 9.565 | 9.581 | 9.532 | 9.581 | 62,747 | +0.05(+0.51%) |
May 09, 2017 | 9.532 | 9.548 | 9.501 | 9.532 | 27,877 | +0.00(+0.00%) |
May 08, 2017 | 9.540 | 9.556 | 9.508 | 9.532 | 30,248 | -0.04(-0.43%) |
May 05, 2017 | 9.516 | 9.573 | 9.483 | 9.573 | 44,215 | +0.08(+0.86%) |
May 04, 2017 | 9.556 | 9.565 | 9.491 | 9.491 | 75,635 | -0.08(-0.85%) |
May 03, 2017 | 9.589 | 9.622 | 9.573 | 9.573 | 50,909 | +0.00(+0.00%) |
May 02, 2017 | 9.548 | 9.573 | 9.543 | 9.573 | 46,154 | +0.02(+0.17%) |
May 01, 2017 | 9.540 | 9.556 | 9.516 | 9.556 | 74,293 | +0.03(+0.34%) |
Apr 28, 2017 | 9.442 | 9.540 | 9.434 | 9.524 | 67,561 | +0.07(+0.78%) |
Apr 27, 2017 | 9.434 | 9.459 | 9.394 | 9.451 | 74,806 | +0.05(+0.52%) |
Apr 26, 2017 | 9.410 | 9.426 | 9.394 | 9.402 | 106,005 | +0.02(+0.17%) |
Apr 25, 2017 | 9.459 | 9.459 | 9.370 | 9.385 | 78,103 | -0.09(-0.95%) |
Apr 24, 2017 | 9.540 | 9.540 | 9.442 | 9.475 | 53,845 | -0.06(-0.60%) |
Apr 21, 2017 | 9.573 | 9.573 | 9.524 | 9.532 | 72,379 | +0.00(+0.00%) |
Apr 20, 2017 | 9.532 | 9.532 | 9.491 | 9.532 | 51,154 | +0.02(+0.26%) |
Apr 19, 2017 | 9.540 | 9.540 | 9.475 | 9.508 | 71,614 | -0.02(-0.17%) |
Apr 18, 2017 | 9.556 | 9.556 | 9.491 | 9.524 | 58,764 | +0.02(+0.26%) |
Apr 17, 2017 | 9.556 | 9.597 | 9.499 | 9.499 | 65,162 | -0.09(-0.93%) |
Apr 13, 2017 | 9.614 | 9.622 | 9.573 | 9.589 | 29,405 | +0.02(+0.17%) |
Apr 12, 2017 | 9.540 | 9.573 | 9.532 | 9.573 | 29,152 | +0.02(+0.26%) |
Apr 11, 2017 | 9.540 | 9.548 | 9.516 | 9.548 | 46,183 | +0.05(+0.57%) |
Apr 10, 2017 | 9.478 | 9.502 | 9.462 | 9.494 | 52,559 | +0.02(+0.26%) |
Apr 07, 2017 | 9.470 | 9.486 | 9.446 | 9.470 | 51,164 | +0.05(+0.52%) |
Apr 06, 2017 | 9.364 | 9.437 | 9.348 | 9.421 | 98,167 | +0.10(+1.04%) |
Apr 05, 2017 | 9.267 | 9.332 | 9.227 | 9.324 | 66,652 | +0.11(+1.23%) |
Apr 04, 2017 | 9.291 | 9.380 | 9.210 | 9.210 | 170,424 | -0.19(-2.07%) |
Apr 03, 2017 | 9.510 | 9.522 | 9.364 | 9.405 | 58,849 | -0.07(-0.77%) |
Mar 31, 2017 | 9.518 | 9.518 | 9.437 | 9.478 | 85,121 | -0.03(-0.34%) |
Mar 30, 2017 | 9.470 | 9.510 | 9.446 | 9.510 | 139,729 | +0.07(+0.77%) |
Mar 29, 2017 | 9.364 | 9.437 | 9.332 | 9.437 | 98,937 | +0.11(+1.13%) |
Mar 28, 2017 | 9.316 | 9.332 | 9.259 | 9.332 | 114,834 | +0.03(+0.35%) |
Mar 27, 2017 | 9.227 | 9.300 | 9.210 | 9.300 | 67,911 | +0.11(+1.24%) |
Mar 24, 2017 | 9.194 | 9.202 | 9.162 | 9.186 | 64,012 | +0.00(+0.00%) |
Mar 23, 2017 | 9.202 | 9.210 | 9.154 | 9.186 | 84,900 | +0.02(+0.18%) |
Mar 22, 2017 | 9.137 | 9.186 | 9.113 | 9.170 | 83,628 | +0.06(+0.71%) |
Mar 21, 2017 | 9.162 | 9.202 | 9.097 | 9.105 | 134,577 | -0.04(-0.44%) |
Mar 20, 2017 | 9.056 | 9.146 | 9.056 | 9.146 | 48,034 | +0.09(+0.98%) |
Mar 17, 2017 | 9.048 | 9.073 | 9.048 | 9.056 | 54,942 | +0.02(+0.18%) |
Mar 16, 2017 | 9.073 | 9.089 | 8.983 | 9.040 | 73,222 | -0.04(-0.45%) |
Mar 15, 2017 | 9.016 | 9.129 | 8.959 | 9.081 | 136,164 | +0.08(+0.90%) |
Mar 14, 2017 | 8.983 | 9.008 | 8.951 | 9.000 | 91,669 | +0.02(+0.27%) |
Mar 13, 2017 | 8.951 | 9.000 | 8.935 | 8.975 | 105,481 | +0.05(+0.60%) |
Mar 10, 2017 | 8.946 | 8.978 | 8.897 | 8.921 | 152,251 | -0.04(-0.45%) |
Mar 09, 2017 | 9.083 | 9.099 | 8.889 | 8.962 | 202,193 | -0.14(-1.51%) |
Mar 08, 2017 | 9.083 | 9.115 | 9.067 | 9.099 | 145,470 | -0.02(-0.27%) |
Mar 07, 2017 | 9.163 | 9.171 | 9.083 | 9.123 | 60,844 | -0.05(-0.53%) |
Mar 06, 2017 | 9.171 | 9.204 | 9.123 | 9.171 | 89,519 | +0.02(+0.18%) |
Mar 03, 2017 | 9.179 | 9.220 | 9.155 | 9.155 | 77,271 | -0.06(-0.70%) |
Mar 02, 2017 | 9.252 | 9.260 | 9.188 | 9.220 | 127,623 | -0.03(-0.35%) |