Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.482 | 9.511 | 9.472 | 9.491 | 73,933 | +0.01(+0.10%) |
May 30, 2017 | 9.554 | 9.590 | 9.467 | 9.482 | 109,678 | -0.04(-0.46%) |
May 26, 2017 | 9.569 | 9.576 | 9.518 | 9.525 | 208,433 | -0.03(-0.30%) |
May 25, 2017 | 9.503 | 9.561 | 9.503 | 9.554 | 63,849 | +0.01(+0.08%) |
May 24, 2017 | 9.525 | 9.561 | 9.489 | 9.547 | 97,399 | +0.07(+0.69%) |
May 23, 2017 | 9.511 | 9.560 | 9.482 | 9.482 | 114,898 | -0.01(-0.15%) |
May 22, 2017 | 9.446 | 9.496 | 9.446 | 9.496 | 37,471 | +0.05(+0.54%) |
May 19, 2017 | 9.453 | 9.503 | 9.431 | 9.446 | 37,065 | -0.03(-0.31%) |
May 18, 2017 | 9.489 | 9.561 | 9.474 | 9.474 | 41,735 | -0.03(-0.30%) |
May 17, 2017 | 9.482 | 9.518 | 9.474 | 9.503 | 56,033 | +0.01(+0.15%) |
May 16, 2017 | 9.460 | 9.489 | 9.447 | 9.489 | 42,749 | +0.03(+0.31%) |
May 15, 2017 | 9.431 | 9.460 | 9.431 | 9.460 | 46,571 | +0.00(+0.02%) |
May 12, 2017 | 9.407 | 9.458 | 9.407 | 9.458 | 74,180 | +0.08(+0.81%) |
May 11, 2017 | 9.379 | 9.393 | 9.371 | 9.382 | 47,681 | +0.01(+0.12%) |
May 10, 2017 | 9.364 | 9.371 | 9.350 | 9.371 | 40,709 | +0.01(+0.15%) |
May 09, 2017 | 9.350 | 9.357 | 9.321 | 9.357 | 35,094 | +0.02(+0.23%) |
May 08, 2017 | 9.350 | 9.350 | 9.314 | 9.335 | 39,374 | -0.01(-0.08%) |
May 05, 2017 | 9.321 | 9.357 | 9.314 | 9.343 | 20,317 | +0.01(+0.08%) |
May 04, 2017 | 9.328 | 9.357 | 9.314 | 9.335 | 73,444 | +0.00(+0.00%) |
May 03, 2017 | 9.350 | 9.350 | 9.321 | 9.335 | 27,547 | +0.03(+0.31%) |
May 02, 2017 | 9.299 | 9.328 | 9.273 | 9.306 | 41,134 | +0.01(+0.16%) |
May 01, 2017 | 9.299 | 9.309 | 9.263 | 9.292 | 63,548 | +0.01(+0.16%) |
Apr 28, 2017 | 9.285 | 9.285 | 9.242 | 9.278 | 69,601 | +0.00(+0.00%) |
Apr 27, 2017 | 9.278 | 9.299 | 9.242 | 9.278 | 61,793 | +0.01(+0.08%) |
Apr 26, 2017 | 9.242 | 9.270 | 9.220 | 9.270 | 57,699 | +0.03(+0.31%) |
Apr 25, 2017 | 9.249 | 9.274 | 9.227 | 9.242 | 111,660 | -0.04(-0.39%) |
Apr 24, 2017 | 9.328 | 9.339 | 9.278 | 9.278 | 95,090 | -0.09(-0.92%) |
Apr 21, 2017 | 9.393 | 9.393 | 9.328 | 9.364 | 80,115 | +0.02(+0.23%) |
Apr 20, 2017 | 9.422 | 9.422 | 9.328 | 9.343 | 96,974 | -0.06(-0.69%) |
Apr 19, 2017 | 9.429 | 9.436 | 9.386 | 9.407 | 63,441 | +0.02(+0.22%) |
Apr 18, 2017 | 9.407 | 9.422 | 9.364 | 9.386 | 42,004 | +0.04(+0.39%) |
Apr 17, 2017 | 9.364 | 9.393 | 9.350 | 9.350 | 58,086 | +0.02(+0.18%) |
Apr 13, 2017 | 9.362 | 9.383 | 9.333 | 9.333 | 78,815 | -0.04(-0.46%) |
Apr 12, 2017 | 9.434 | 9.434 | 9.326 | 9.376 | 155,589 | -0.05(-0.53%) |
Apr 11, 2017 | 9.577 | 9.592 | 9.391 | 9.426 | 107,794 | -0.09(-0.91%) |
Apr 10, 2017 | 9.419 | 9.541 | 9.413 | 9.513 | 120,002 | +0.13(+1.38%) |
Apr 07, 2017 | 9.362 | 9.383 | 9.355 | 9.383 | 55,558 | +0.04(+0.46%) |
Apr 06, 2017 | 9.312 | 9.340 | 9.276 | 9.340 | 93,182 | +0.06(+0.70%) |
Apr 05, 2017 | 9.211 | 9.290 | 9.195 | 9.276 | 118,420 | +0.06(+0.62%) |
Apr 04, 2017 | 9.218 | 9.225 | 9.181 | 9.218 | 203,573 | +0.03(+0.31%) |
Apr 03, 2017 | 9.103 | 9.190 | 9.096 | 9.190 | 106,252 | +0.09(+1.03%) |
Mar 31, 2017 | 9.082 | 9.096 | 9.060 | 9.096 | 50,823 | +0.00(+0.00%) |
Mar 30, 2017 | 9.082 | 9.096 | 9.060 | 9.096 | 46,617 | +0.02(+0.24%) |
Mar 29, 2017 | 9.017 | 9.082 | 9.010 | 9.075 | 58,472 | +0.04(+0.48%) |
Mar 28, 2017 | 9.039 | 9.039 | 9.003 | 9.032 | 57,953 | +0.01(+0.08%) |
Mar 27, 2017 | 9.024 | 9.068 | 9.010 | 9.024 | 108,777 | -0.01(-0.16%) |
Mar 24, 2017 | 8.996 | 9.039 | 8.974 | 9.039 | 41,109 | +0.03(+0.32%) |
Mar 23, 2017 | 9.003 | 9.024 | 8.989 | 9.010 | 42,540 | -0.01(-0.16%) |
Mar 22, 2017 | 8.967 | 9.024 | 8.953 | 9.024 | 77,672 | +0.05(+0.56%) |
Mar 21, 2017 | 8.974 | 8.974 | 8.917 | 8.974 | 97,591 | +0.01(+0.08%) |
Mar 20, 2017 | 8.938 | 8.967 | 8.895 | 8.967 | 50,598 | +0.01(+0.08%) |
Mar 17, 2017 | 8.866 | 8.960 | 8.859 | 8.960 | 183,101 | +0.10(+1.13%) |
Mar 16, 2017 | 8.866 | 8.877 | 8.802 | 8.859 | 68,158 | -0.03(-0.32%) |
Mar 15, 2017 | 8.787 | 8.895 | 8.752 | 8.888 | 90,367 | +0.11(+1.26%) |
Mar 14, 2017 | 8.845 | 8.845 | 8.752 | 8.777 | 66,227 | -0.04(-0.50%) |
Mar 13, 2017 | 8.786 | 8.865 | 8.778 | 8.821 | 81,212 | +0.01(+0.16%) |
Mar 10, 2017 | 8.814 | 8.828 | 8.771 | 8.807 | 82,673 | -0.01(-0.16%) |
Mar 09, 2017 | 8.936 | 8.936 | 8.771 | 8.821 | 99,860 | -0.11(-1.28%) |
Mar 08, 2017 | 8.964 | 8.973 | 8.928 | 8.936 | 98,429 | -0.07(-0.79%) |
Mar 07, 2017 | 8.986 | 9.014 | 8.979 | 9.007 | 35,776 | -0.01(-0.16%) |
Mar 06, 2017 | 8.936 | 9.021 | 8.907 | 9.021 | 139,755 | +0.07(+0.80%) |
Mar 03, 2017 | 8.979 | 8.986 | 8.928 | 8.950 | 70,322 | -0.04(-0.40%) |
Mar 02, 2017 | 9.000 | 9.015 | 8.971 | 8.986 | 54,050 | -0.03(-0.32%) |