Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.531 | 9.547 | 9.515 | 9.547 | 194,318 | +0.01(+0.11%) |
May 30, 2017 | 9.520 | 9.542 | 9.515 | 9.536 | 186,990 | +0.01(+0.06%) |
May 26, 2017 | 9.526 | 9.536 | 9.478 | 9.531 | 200,427 | +0.00(+0.00%) |
May 25, 2017 | 9.515 | 9.542 | 9.494 | 9.531 | 152,409 | +0.02(+0.17%) |
May 24, 2017 | 9.451 | 9.515 | 9.451 | 9.515 | 187,583 | +0.07(+0.79%) |
May 23, 2017 | 9.377 | 9.467 | 9.372 | 9.441 | 273,740 | +0.07(+0.74%) |
May 22, 2017 | 9.350 | 9.401 | 9.340 | 9.372 | 214,949 | +0.03(+0.28%) |
May 19, 2017 | 9.372 | 9.388 | 9.345 | 9.345 | 151,961 | -0.02(-0.23%) |
May 18, 2017 | 9.366 | 9.410 | 9.276 | 9.366 | 129,881 | -0.03(-0.28%) |
May 17, 2017 | 9.446 | 9.480 | 9.350 | 9.393 | 196,361 | -0.07(-0.78%) |
May 16, 2017 | 9.467 | 9.494 | 9.455 | 9.467 | 94,736 | -0.01(-0.11%) |
May 15, 2017 | 9.473 | 9.502 | 9.457 | 9.478 | 169,569 | +0.04(+0.39%) |
May 12, 2017 | 9.388 | 9.441 | 9.372 | 9.441 | 97,387 | +0.05(+0.57%) |
May 11, 2017 | 9.366 | 9.388 | 9.276 | 9.388 | 283,480 | +0.02(+0.21%) |
May 10, 2017 | 9.389 | 9.410 | 9.356 | 9.368 | 181,695 | -0.02(-0.22%) |
May 09, 2017 | 9.458 | 9.479 | 9.373 | 9.389 | 246,613 | -0.06(-0.61%) |
May 08, 2017 | 9.468 | 9.479 | 9.442 | 9.447 | 162,628 | -0.04(-0.39%) |
May 05, 2017 | 9.421 | 9.505 | 9.421 | 9.484 | 185,312 | +0.07(+0.73%) |
May 04, 2017 | 9.405 | 9.431 | 9.352 | 9.416 | 261,718 | +0.02(+0.22%) |
May 03, 2017 | 9.410 | 9.410 | 9.363 | 9.395 | 216,607 | +0.00(+0.00%) |
May 02, 2017 | 9.379 | 9.431 | 9.373 | 9.395 | 215,137 | +0.01(+0.11%) |
May 01, 2017 | 9.458 | 9.476 | 9.337 | 9.384 | 411,195 | -0.09(-1.00%) |
Apr 28, 2017 | 9.347 | 9.479 | 9.337 | 9.479 | 286,534 | +0.13(+1.41%) |
Apr 27, 2017 | 9.305 | 9.358 | 9.294 | 9.347 | 161,150 | +0.05(+0.57%) |
Apr 26, 2017 | 9.257 | 9.310 | 9.257 | 9.294 | 120,197 | +0.04(+0.46%) |
Apr 25, 2017 | 9.294 | 9.342 | 9.242 | 9.252 | 213,638 | -0.04(-0.40%) |
Apr 24, 2017 | 9.305 | 9.326 | 9.273 | 9.289 | 162,721 | -0.01(-0.11%) |
Apr 21, 2017 | 9.257 | 9.300 | 9.213 | 9.300 | 243,809 | +0.02(+0.17%) |
Apr 20, 2017 | 9.226 | 9.293 | 9.214 | 9.284 | 141,723 | +0.07(+0.74%) |
Apr 19, 2017 | 9.210 | 9.242 | 9.199 | 9.215 | 112,170 | +0.02(+0.23%) |
Apr 18, 2017 | 9.194 | 9.210 | 9.178 | 9.194 | 145,139 | -0.02(-0.17%) |
Apr 17, 2017 | 9.242 | 9.242 | 9.184 | 9.210 | 186,454 | -0.02(-0.17%) |
Apr 13, 2017 | 9.178 | 9.242 | 9.178 | 9.226 | 160,397 | +0.03(+0.34%) |
Apr 12, 2017 | 9.268 | 9.273 | 9.147 | 9.194 | 413,604 | -0.07(-0.80%) |
Apr 11, 2017 | 9.268 | 9.287 | 9.247 | 9.268 | 168,548 | +0.02(+0.21%) |
Apr 10, 2017 | 9.139 | 9.270 | 9.139 | 9.249 | 381,431 | +0.10(+1.15%) |
Apr 07, 2017 | 9.092 | 9.160 | 9.088 | 9.144 | 194,025 | +0.04(+0.46%) |
Apr 06, 2017 | 9.139 | 9.154 | 9.076 | 9.102 | 230,266 | -0.05(-0.57%) |
Apr 05, 2017 | 9.128 | 9.174 | 9.107 | 9.154 | 143,021 | +0.04(+0.46%) |
Apr 04, 2017 | 9.123 | 9.128 | 9.092 | 9.112 | 152,001 | -0.03(-0.34%) |
Apr 03, 2017 | 9.092 | 9.144 | 9.092 | 9.144 | 160,901 | +0.08(+0.87%) |
Mar 31, 2017 | 9.076 | 9.123 | 9.065 | 9.065 | 268,417 | -0.02(-0.17%) |
Mar 30, 2017 | 9.128 | 9.133 | 9.065 | 9.081 | 201,962 | -0.04(-0.40%) |
Mar 29, 2017 | 9.076 | 9.133 | 9.071 | 9.118 | 203,492 | +0.06(+0.64%) |
Mar 28, 2017 | 9.034 | 9.092 | 9.034 | 9.060 | 194,792 | +0.04(+0.41%) |
Mar 27, 2017 | 9.029 | 9.034 | 9.008 | 9.023 | 121,178 | -0.02(-0.17%) |
Mar 24, 2017 | 9.002 | 9.039 | 8.997 | 9.039 | 210,417 | +0.05(+0.52%) |
Mar 23, 2017 | 8.992 | 9.008 | 8.961 | 8.992 | 177,712 | -0.01(-0.06%) |
Mar 22, 2017 | 8.908 | 9.002 | 8.908 | 8.997 | 243,550 | +0.07(+0.82%) |
Mar 21, 2017 | 8.997 | 9.008 | 8.924 | 8.924 | 186,950 | -0.07(-0.76%) |
Mar 20, 2017 | 8.971 | 8.992 | 8.961 | 8.992 | 228,880 | +0.04(+0.47%) |
Mar 17, 2017 | 8.934 | 8.961 | 8.926 | 8.950 | 152,007 | +0.03(+0.29%) |
Mar 16, 2017 | 8.882 | 8.945 | 8.856 | 8.924 | 362,064 | +0.06(+0.65%) |
Mar 15, 2017 | 8.851 | 8.893 | 8.745 | 8.866 | 538,294 | +0.03(+0.36%) |
Mar 14, 2017 | 8.819 | 8.861 | 8.803 | 8.835 | 159,398 | +0.01(+0.12%) |
Mar 13, 2017 | 8.872 | 8.893 | 8.814 | 8.824 | 232,361 | -0.07(-0.78%) |
Mar 10, 2017 | 8.905 | 8.925 | 8.868 | 8.894 | 330,629 | +0.02(+0.23%) |
Mar 09, 2017 | 9.003 | 9.003 | 8.863 | 8.873 | 463,188 | -0.15(-1.67%) |
Mar 08, 2017 | 9.071 | 9.089 | 8.972 | 9.024 | 230,143 | -0.07(-0.74%) |
Mar 07, 2017 | 9.071 | 9.118 | 9.071 | 9.092 | 175,357 | +0.01(+0.11%) |
Mar 06, 2017 | 9.102 | 9.139 | 9.045 | 9.082 | 231,408 | -0.02(-0.17%) |
Mar 03, 2017 | 9.128 | 9.144 | 9.073 | 9.097 | 203,227 | -0.01(-0.11%) |
Mar 02, 2017 | 9.149 | 9.154 | 9.107 | 9.107 | 147,797 | -0.05(-0.51%) |