Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.131 | 9.131 | 9.084 | 9.097 | 193,466 | +0.01(+0.07%) |
May 30, 2017 | 9.076 | 9.103 | 9.070 | 9.090 | 196,924 | +0.01(+0.15%) |
May 26, 2017 | 9.090 | 9.090 | 9.043 | 9.076 | 141,933 | +0.03(+0.37%) |
May 25, 2017 | 9.070 | 9.093 | 9.036 | 9.043 | 242,780 | -0.03(-0.30%) |
May 24, 2017 | 9.076 | 9.103 | 9.049 | 9.070 | 310,256 | +0.03(+0.30%) |
May 23, 2017 | 9.049 | 9.083 | 9.038 | 9.043 | 181,727 | +0.01(+0.11%) |
May 22, 2017 | 9.015 | 9.049 | 9.015 | 9.032 | 170,008 | -0.01(-0.11%) |
May 19, 2017 | 9.009 | 9.043 | 9.009 | 9.043 | 107,412 | +0.03(+0.34%) |
May 18, 2017 | 9.029 | 9.042 | 9.002 | 9.012 | 96,915 | -0.02(-0.19%) |
May 17, 2017 | 8.988 | 9.043 | 8.988 | 9.029 | 584,797 | +0.05(+0.53%) |
May 16, 2017 | 8.995 | 9.015 | 8.982 | 8.982 | 347,072 | -0.02(-0.23%) |
May 15, 2017 | 8.995 | 9.015 | 8.982 | 9.002 | 246,739 | +0.01(+0.08%) |
May 12, 2017 | 8.982 | 9.002 | 8.961 | 8.995 | 565,090 | +0.03(+0.30%) |
May 11, 2017 | 8.927 | 8.975 | 8.921 | 8.968 | 363,884 | +0.04(+0.44%) |
May 10, 2017 | 8.976 | 8.976 | 8.916 | 8.929 | 156,674 | +0.00(+0.00%) |
May 09, 2017 | 8.936 | 8.963 | 8.916 | 8.929 | 192,516 | -0.01(-0.08%) |
May 08, 2017 | 8.929 | 9.044 | 8.916 | 8.936 | 351,841 | +0.00(+0.00%) |
May 05, 2017 | 8.929 | 8.949 | 8.916 | 8.936 | 180,588 | +0.02(+0.23%) |
May 04, 2017 | 8.936 | 8.936 | 8.896 | 8.916 | 239,107 | -0.03(-0.30%) |
May 03, 2017 | 8.929 | 8.943 | 8.900 | 8.943 | 737,241 | +0.02(+0.23%) |
May 02, 2017 | 8.909 | 8.943 | 8.889 | 8.922 | 545,259 | +0.01(+0.15%) |
May 01, 2017 | 8.936 | 8.949 | 8.902 | 8.909 | 293,489 | +0.01(+0.08%) |
Apr 28, 2017 | 8.896 | 8.916 | 8.896 | 8.902 | 168,970 | +0.01(+0.08%) |
Apr 27, 2017 | 8.869 | 8.915 | 8.869 | 8.896 | 218,645 | +0.00(+0.00%) |
Apr 26, 2017 | 8.889 | 8.916 | 8.889 | 8.896 | 180,952 | +0.00(+0.00%) |
Apr 25, 2017 | 8.922 | 8.937 | 8.882 | 8.896 | 270,236 | -0.03(-0.38%) |
Apr 24, 2017 | 8.936 | 8.956 | 8.922 | 8.929 | 183,422 | -0.01(-0.15%) |
Apr 21, 2017 | 8.970 | 8.976 | 8.936 | 8.943 | 128,215 | +0.01(+0.08%) |
Apr 20, 2017 | 8.943 | 8.963 | 8.936 | 8.936 | 173,946 | -0.01(-0.08%) |
Apr 19, 2017 | 8.936 | 8.956 | 8.922 | 8.943 | 166,646 | +0.02(+0.23%) |
Apr 18, 2017 | 8.916 | 8.956 | 8.916 | 8.922 | 171,151 | +0.01(+0.15%) |
Apr 17, 2017 | 8.916 | 8.922 | 8.902 | 8.909 | 163,849 | +0.00(+0.00%) |
Apr 13, 2017 | 8.902 | 8.936 | 8.902 | 8.909 | 236,636 | +0.02(+0.23%) |
Apr 12, 2017 | 8.902 | 8.916 | 8.889 | 8.889 | 325,369 | -0.01(-0.15%) |
Apr 11, 2017 | 8.869 | 8.921 | 8.869 | 8.902 | 189,706 | +0.04(+0.44%) |
Apr 10, 2017 | 8.850 | 8.877 | 8.837 | 8.864 | 299,076 | +0.01(+0.15%) |
Apr 07, 2017 | 8.870 | 8.870 | 8.837 | 8.850 | 116,773 | +0.02(+0.23%) |
Apr 06, 2017 | 8.830 | 8.843 | 8.823 | 8.830 | 153,369 | +0.01(+0.08%) |
Apr 05, 2017 | 8.823 | 8.837 | 8.806 | 8.823 | 178,023 | +0.00(+0.00%) |
Apr 04, 2017 | 8.803 | 8.830 | 8.797 | 8.823 | 272,423 | +0.02(+0.23%) |
Apr 03, 2017 | 8.817 | 8.830 | 8.776 | 8.803 | 201,901 | -0.01(-0.08%) |
Mar 31, 2017 | 8.817 | 8.830 | 8.790 | 8.810 | 156,035 | -0.01(-0.08%) |
Mar 30, 2017 | 8.817 | 8.823 | 8.797 | 8.817 | 223,635 | +0.02(+0.23%) |
Mar 29, 2017 | 8.797 | 8.823 | 8.791 | 8.797 | 192,199 | +0.00(+0.00%) |
Mar 28, 2017 | 8.783 | 8.797 | 8.776 | 8.797 | 106,026 | +0.02(+0.23%) |
Mar 27, 2017 | 8.756 | 8.776 | 8.756 | 8.776 | 140,354 | +0.05(+0.54%) |
Mar 24, 2017 | 8.716 | 8.743 | 8.689 | 8.730 | 218,448 | +0.01(+0.15%) |
Mar 23, 2017 | 8.723 | 8.730 | 8.696 | 8.716 | 143,487 | +0.01(+0.08%) |
Mar 22, 2017 | 8.730 | 8.743 | 8.709 | 8.709 | 203,777 | -0.01(-0.08%) |
Mar 21, 2017 | 8.716 | 8.743 | 8.704 | 8.716 | 211,740 | +0.01(+0.08%) |
Mar 20, 2017 | 8.689 | 8.730 | 8.669 | 8.709 | 324,431 | +0.04(+0.46%) |
Mar 17, 2017 | 8.696 | 8.696 | 8.663 | 8.669 | 98,034 | -0.01(-0.15%) |
Mar 16, 2017 | 8.642 | 8.703 | 8.602 | 8.683 | 254,843 | +0.05(+0.62%) |
Mar 15, 2017 | 8.529 | 8.642 | 8.529 | 8.629 | 201,950 | +0.10(+1.18%) |
Mar 14, 2017 | 8.575 | 8.575 | 8.522 | 8.529 | 212,179 | -0.05(-0.55%) |
Mar 13, 2017 | 8.622 | 8.622 | 8.542 | 8.575 | 252,316 | -0.02(-0.25%) |
Mar 10, 2017 | 8.577 | 8.611 | 8.544 | 8.597 | 332,185 | +0.00(+0.00%) |
Mar 09, 2017 | 8.684 | 8.684 | 8.544 | 8.597 | 387,457 | -0.09(-1.00%) |
Mar 08, 2017 | 8.691 | 8.704 | 8.671 | 8.684 | 416,757 | -0.02(-0.23%) |
Mar 07, 2017 | 8.671 | 8.704 | 8.671 | 8.704 | 134,850 | +0.03(+0.38%) |
Mar 06, 2017 | 8.691 | 8.697 | 8.651 | 8.671 | 224,903 | -0.05(-0.61%) |
Mar 03, 2017 | 8.710 | 8.724 | 8.664 | 8.724 | 199,204 | +0.05(+0.54%) |
Mar 02, 2017 | 8.697 | 8.717 | 8.677 | 8.677 | 216,338 | -0.05(-0.61%) |