Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.790 | 9.790 | 9.747 | 9.776 | 90,608 | +0.01(+0.15%) |
May 30, 2017 | 9.768 | 9.783 | 9.742 | 9.761 | 49,933 | -0.01(-0.07%) |
May 26, 2017 | 9.747 | 9.804 | 9.739 | 9.768 | 104,046 | +0.05(+0.52%) |
May 25, 2017 | 9.725 | 9.746 | 9.704 | 9.718 | 81,932 | +0.01(+0.07%) |
May 24, 2017 | 9.725 | 9.733 | 9.697 | 9.711 | 69,810 | +0.01(+0.15%) |
May 23, 2017 | 9.675 | 9.711 | 9.654 | 9.697 | 66,933 | +0.05(+0.52%) |
May 22, 2017 | 9.639 | 9.711 | 9.632 | 9.646 | 122,392 | +0.00(+0.00%) |
May 19, 2017 | 9.675 | 9.679 | 9.639 | 9.646 | 70,722 | -0.03(-0.30%) |
May 18, 2017 | 9.661 | 9.689 | 9.661 | 9.675 | 46,605 | -0.01(-0.07%) |
May 17, 2017 | 9.689 | 9.689 | 9.668 | 9.682 | 33,029 | +0.05(+0.52%) |
May 16, 2017 | 9.639 | 9.675 | 9.625 | 9.632 | 173,378 | -0.03(-0.30%) |
May 15, 2017 | 9.604 | 9.675 | 9.604 | 9.661 | 37,491 | +0.04(+0.37%) |
May 12, 2017 | 9.632 | 9.646 | 9.589 | 9.625 | 125,386 | +0.05(+0.52%) |
May 11, 2017 | 9.596 | 9.618 | 9.575 | 9.575 | 81,570 | -0.03(-0.30%) |
May 10, 2017 | 9.604 | 9.604 | 9.571 | 9.604 | 84,616 | +0.01(+0.07%) |
May 09, 2017 | 9.596 | 9.604 | 9.568 | 9.596 | 121,680 | +0.02(+0.22%) |
May 08, 2017 | 9.575 | 9.604 | 9.554 | 9.575 | 138,791 | -0.04(-0.37%) |
May 05, 2017 | 9.604 | 9.639 | 9.588 | 9.611 | 90,595 | +0.03(+0.30%) |
May 04, 2017 | 9.589 | 9.611 | 9.568 | 9.582 | 56,051 | -0.03(-0.30%) |
May 03, 2017 | 9.561 | 9.611 | 9.559 | 9.611 | 113,034 | +0.08(+0.82%) |
May 02, 2017 | 9.497 | 9.568 | 9.489 | 9.532 | 114,213 | +0.04(+0.45%) |
May 01, 2017 | 9.504 | 9.525 | 9.475 | 9.489 | 83,713 | +0.00(+0.00%) |
Apr 28, 2017 | 9.518 | 9.518 | 9.468 | 9.489 | 90,524 | -0.02(-0.23%) |
Apr 27, 2017 | 9.504 | 9.511 | 9.461 | 9.511 | 64,811 | +0.03(+0.30%) |
Apr 26, 2017 | 9.454 | 9.497 | 9.454 | 9.482 | 79,146 | +0.02(+0.23%) |
Apr 25, 2017 | 9.482 | 9.504 | 9.461 | 9.461 | 139,030 | -0.02(-0.23%) |
Apr 24, 2017 | 9.546 | 9.552 | 9.482 | 9.482 | 94,134 | -0.07(-0.75%) |
Apr 21, 2017 | 9.575 | 9.582 | 9.525 | 9.554 | 134,852 | -0.01(-0.07%) |
Apr 20, 2017 | 9.646 | 9.646 | 9.561 | 9.561 | 119,659 | -0.07(-0.74%) |
Apr 19, 2017 | 9.625 | 9.654 | 9.625 | 9.632 | 43,008 | +0.01(+0.07%) |
Apr 18, 2017 | 9.625 | 9.675 | 9.604 | 9.625 | 93,835 | +0.01(+0.07%) |
Apr 17, 2017 | 9.632 | 9.639 | 9.596 | 9.618 | 133,497 | -0.04(-0.37%) |
Apr 13, 2017 | 9.604 | 9.661 | 9.604 | 9.654 | 47,099 | +0.06(+0.67%) |
Apr 12, 2017 | 9.632 | 9.661 | 9.554 | 9.589 | 111,148 | -0.02(-0.22%) |
Apr 11, 2017 | 9.653 | 9.653 | 9.611 | 9.611 | 78,815 | -0.03(-0.29%) |
Apr 10, 2017 | 9.589 | 9.653 | 9.557 | 9.639 | 162,732 | +0.08(+0.82%) |
Apr 07, 2017 | 9.490 | 9.604 | 9.490 | 9.561 | 146,059 | +0.06(+0.60%) |
Apr 06, 2017 | 9.455 | 9.504 | 9.440 | 9.504 | 108,978 | +0.08(+0.83%) |
Apr 05, 2017 | 9.376 | 9.455 | 9.334 | 9.426 | 143,652 | +0.03(+0.30%) |
Apr 04, 2017 | 9.384 | 9.426 | 9.369 | 9.398 | 130,367 | +0.01(+0.15%) |
Apr 03, 2017 | 9.405 | 9.426 | 9.369 | 9.384 | 149,100 | -0.02(-0.23%) |
Mar 31, 2017 | 9.391 | 9.405 | 9.355 | 9.405 | 118,743 | +0.04(+0.38%) |
Mar 30, 2017 | 9.362 | 9.384 | 9.341 | 9.369 | 42,979 | -0.01(-0.15%) |
Mar 29, 2017 | 9.355 | 9.384 | 9.334 | 9.384 | 72,872 | +0.04(+0.46%) |
Mar 28, 2017 | 9.384 | 9.384 | 9.341 | 9.341 | 66,636 | -0.02(-0.23%) |
Mar 27, 2017 | 9.348 | 9.381 | 9.348 | 9.362 | 86,428 | +0.03(+0.30%) |
Mar 24, 2017 | 9.298 | 9.348 | 9.256 | 9.334 | 105,840 | +0.02(+0.23%) |
Mar 23, 2017 | 9.327 | 9.327 | 9.277 | 9.313 | 93,554 | +0.02(+0.23%) |
Mar 22, 2017 | 9.298 | 9.334 | 9.263 | 9.291 | 96,658 | -0.01(-0.08%) |
Mar 21, 2017 | 9.384 | 9.384 | 9.270 | 9.298 | 209,568 | -0.08(-0.83%) |
Mar 20, 2017 | 9.320 | 9.376 | 9.298 | 9.376 | 86,329 | +0.09(+0.92%) |
Mar 17, 2017 | 9.334 | 9.334 | 9.263 | 9.291 | 99,864 | +0.01(+0.08%) |
Mar 16, 2017 | 9.263 | 9.291 | 9.227 | 9.284 | 126,152 | -0.01(-0.08%) |
Mar 15, 2017 | 9.129 | 9.291 | 9.094 | 9.291 | 125,474 | +0.18(+2.02%) |
Mar 14, 2017 | 9.072 | 9.143 | 9.058 | 9.108 | 123,307 | +0.01(+0.08%) |
Mar 13, 2017 | 9.108 | 9.125 | 9.065 | 9.101 | 334,064 | -0.02(-0.23%) |
Mar 10, 2017 | 9.037 | 9.129 | 9.037 | 9.122 | 266,777 | +0.11(+1.17%) |
Mar 09, 2017 | 9.157 | 9.169 | 9.016 | 9.016 | 245,750 | -0.18(-2.00%) |
Mar 08, 2017 | 9.270 | 9.270 | 9.185 | 9.200 | 201,202 | -0.09(-0.99%) |
Mar 07, 2017 | 9.348 | 9.348 | 9.284 | 9.291 | 177,925 | -0.05(-0.53%) |
Mar 06, 2017 | 9.284 | 9.341 | 9.277 | 9.341 | 170,879 | +0.03(+0.30%) |
Mar 03, 2017 | 9.348 | 9.348 | 9.277 | 9.312 | 67,125 | -0.02(-0.23%) |
Mar 02, 2017 | 9.383 | 9.383 | 9.281 | 9.334 | 187,518 | -0.05(-0.53%) |