Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.968 | 9.968 | 9.918 | 9.933 | 118,062 | -0.02(-0.20%) |
May 30, 2017 | 9.943 | 9.988 | 9.913 | 9.953 | 171,036 | -0.02(-0.15%) |
May 26, 2017 | 9.968 | 9.973 | 9.933 | 9.968 | 176,750 | +0.02(+0.20%) |
May 25, 2017 | 9.933 | 9.958 | 9.928 | 9.948 | 113,600 | +0.04(+0.35%) |
May 24, 2017 | 9.928 | 9.943 | 9.883 | 9.913 | 263,984 | +0.02(+0.15%) |
May 23, 2017 | 9.938 | 9.938 | 9.869 | 9.898 | 150,262 | +0.00(+0.00%) |
May 22, 2017 | 9.918 | 9.918 | 9.878 | 9.898 | 132,889 | +0.04(+0.41%) |
May 19, 2017 | 9.818 | 9.868 | 9.805 | 9.858 | 117,144 | +0.06(+0.61%) |
May 18, 2017 | 9.788 | 9.798 | 9.738 | 9.798 | 149,976 | +0.04(+0.36%) |
May 17, 2017 | 9.888 | 9.888 | 9.728 | 9.763 | 245,935 | -0.15(-1.52%) |
May 16, 2017 | 9.903 | 9.923 | 9.878 | 9.913 | 158,686 | +0.04(+0.35%) |
May 15, 2017 | 9.878 | 9.918 | 9.864 | 9.878 | 143,332 | +0.03(+0.25%) |
May 12, 2017 | 9.858 | 9.873 | 9.818 | 9.853 | 123,015 | -0.03(-0.25%) |
May 11, 2017 | 9.888 | 9.888 | 9.823 | 9.878 | 185,829 | -0.01(-0.10%) |
May 10, 2017 | 9.893 | 9.923 | 9.873 | 9.888 | 165,394 | -0.02(-0.15%) |
May 09, 2017 | 9.923 | 9.923 | 9.888 | 9.903 | 145,375 | -0.01(-0.05%) |
May 08, 2017 | 9.913 | 9.933 | 9.898 | 9.908 | 195,849 | -0.01(-0.10%) |
May 05, 2017 | 9.898 | 9.918 | 9.883 | 9.918 | 124,900 | +0.05(+0.46%) |
May 04, 2017 | 9.933 | 9.938 | 9.863 | 9.873 | 148,511 | -0.06(-0.55%) |
May 03, 2017 | 9.903 | 9.928 | 9.883 | 9.928 | 156,596 | +0.02(+0.15%) |
May 02, 2017 | 9.928 | 9.928 | 9.898 | 9.913 | 100,322 | -0.02(-0.15%) |
May 01, 2017 | 9.933 | 9.933 | 9.908 | 9.928 | 146,808 | +0.02(+0.20%) |
Apr 28, 2017 | 9.933 | 9.938 | 9.891 | 9.908 | 143,837 | -0.01(-0.10%) |
Apr 27, 2017 | 9.913 | 9.934 | 9.873 | 9.918 | 104,237 | +0.02(+0.15%) |
Apr 26, 2017 | 9.903 | 9.928 | 9.888 | 9.903 | 195,634 | +0.00(+0.00%) |
Apr 25, 2017 | 9.883 | 9.913 | 9.868 | 9.903 | 163,065 | +0.05(+0.46%) |
Apr 24, 2017 | 9.843 | 9.873 | 9.803 | 9.858 | 412,707 | +0.09(+0.87%) |
Apr 21, 2017 | 9.758 | 9.773 | 9.728 | 9.773 | 130,192 | +0.03(+0.26%) |
Apr 20, 2017 | 9.713 | 9.753 | 9.698 | 9.748 | 140,535 | +0.06(+0.62%) |
Apr 19, 2017 | 9.693 | 9.713 | 9.662 | 9.687 | 131,146 | +0.03(+0.26%) |
Apr 18, 2017 | 9.693 | 9.693 | 9.632 | 9.662 | 126,401 | -0.04(-0.41%) |
Apr 17, 2017 | 9.682 | 9.703 | 9.637 | 9.703 | 174,362 | +0.06(+0.57%) |
Apr 13, 2017 | 9.672 | 9.682 | 9.617 | 9.647 | 169,401 | -0.04(-0.41%) |
Apr 12, 2017 | 9.728 | 9.728 | 9.637 | 9.687 | 156,259 | -0.04(-0.36%) |
Apr 11, 2017 | 9.703 | 9.733 | 9.642 | 9.723 | 107,325 | +0.03(+0.26%) |
Apr 10, 2017 | 9.703 | 9.733 | 9.677 | 9.698 | 270,899 | +0.01(+0.05%) |
Apr 07, 2017 | 9.682 | 9.700 | 9.657 | 9.693 | 254,367 | +0.01(+0.10%) |
Apr 06, 2017 | 9.612 | 9.693 | 9.592 | 9.682 | 250,115 | +0.10(+1.05%) |
Apr 05, 2017 | 9.607 | 9.677 | 9.582 | 9.582 | 261,175 | -0.04(-0.36%) |
Apr 04, 2017 | 9.622 | 9.652 | 9.607 | 9.617 | 181,849 | -0.06(-0.62%) |
Apr 03, 2017 | 9.667 | 9.687 | 9.622 | 9.677 | 141,791 | +0.01(+0.10%) |
Mar 31, 2017 | 9.647 | 9.667 | 9.637 | 9.667 | 166,393 | +0.01(+0.05%) |
Mar 30, 2017 | 9.667 | 9.672 | 9.612 | 9.662 | 161,038 | +0.00(+0.00%) |
Mar 29, 2017 | 9.647 | 9.662 | 9.617 | 9.662 | 177,299 | +0.01(+0.05%) |
Mar 28, 2017 | 9.587 | 9.662 | 9.557 | 9.657 | 145,434 | +0.08(+0.84%) |
Mar 27, 2017 | 9.542 | 9.577 | 9.507 | 9.577 | 258,236 | +0.01(+0.05%) |
Mar 24, 2017 | 9.602 | 9.652 | 9.547 | 9.572 | 168,636 | -0.03(-0.26%) |
Mar 23, 2017 | 9.562 | 9.622 | 9.532 | 9.597 | 187,155 | +0.04(+0.37%) |
Mar 22, 2017 | 9.527 | 9.552 | 9.517 | 9.562 | 142,011 | +0.04(+0.37%) |
Mar 21, 2017 | 9.642 | 9.647 | 9.527 | 9.527 | 220,159 | -0.10(-0.99%) |
Mar 20, 2017 | 9.592 | 9.632 | 9.582 | 9.622 | 147,431 | +0.03(+0.31%) |
Mar 17, 2017 | 9.597 | 9.632 | 9.577 | 9.592 | 163,396 | +0.01(+0.10%) |
Mar 16, 2017 | 9.592 | 9.602 | 9.542 | 9.582 | 161,847 | +0.01(+0.05%) |
Mar 15, 2017 | 9.542 | 9.599 | 9.507 | 9.577 | 200,738 | +0.05(+0.47%) |
Mar 14, 2017 | 9.557 | 9.582 | 9.492 | 9.532 | 135,283 | -0.04(-0.42%) |
Mar 13, 2017 | 9.597 | 9.607 | 9.537 | 9.572 | 97,671 | -0.01(-0.05%) |
Mar 10, 2017 | 9.657 | 9.657 | 9.562 | 9.577 | 131,134 | -0.04(-0.36%) |
Mar 09, 2017 | 9.662 | 9.662 | 9.552 | 9.612 | 167,003 | -0.04(-0.36%) |
Mar 08, 2017 | 9.652 | 9.662 | 9.628 | 9.647 | 173,409 | +0.00(+0.05%) |
Mar 07, 2017 | 9.643 | 9.657 | 9.579 | 9.643 | 185,801 | -0.01(-0.10%) |
Mar 06, 2017 | 9.677 | 9.677 | 9.613 | 9.652 | 120,163 | -0.04(-0.41%) |
Mar 03, 2017 | 9.701 | 9.706 | 9.643 | 9.692 | 119,756 | +0.00(+0.05%) |
Mar 02, 2017 | 9.711 | 9.711 | 9.667 | 9.687 | 91,168 | -0.00(-0.05%) |