Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.341 | 9.391 | 9.341 | 9.377 | 51,011 | +0.04(+0.46%) |
May 30, 2017 | 9.341 | 9.360 | 9.319 | 9.334 | 30,236 | +0.01(+0.15%) |
May 26, 2017 | 9.341 | 9.377 | 9.312 | 9.319 | 38,672 | +0.01(+0.08%) |
May 25, 2017 | 9.348 | 9.384 | 9.312 | 9.312 | 37,162 | -0.04(-0.46%) |
May 24, 2017 | 9.312 | 9.369 | 9.312 | 9.355 | 62,376 | +0.07(+0.77%) |
May 23, 2017 | 9.327 | 9.341 | 9.284 | 9.284 | 61,299 | -0.03(-0.31%) |
May 22, 2017 | 9.291 | 9.312 | 9.284 | 9.312 | 21,448 | +0.02(+0.23%) |
May 19, 2017 | 9.277 | 9.298 | 9.257 | 9.291 | 15,203 | +0.01(+0.15%) |
May 18, 2017 | 9.291 | 9.341 | 9.241 | 9.277 | 22,809 | -0.02(-0.23%) |
May 17, 2017 | 9.312 | 9.348 | 9.298 | 9.298 | 45,927 | +0.01(+0.08%) |
May 16, 2017 | 9.319 | 9.341 | 9.291 | 9.291 | 23,977 | -0.03(-0.31%) |
May 15, 2017 | 9.312 | 9.341 | 9.305 | 9.319 | 30,998 | +0.03(+0.31%) |
May 12, 2017 | 9.248 | 9.327 | 9.241 | 9.291 | 75,133 | +0.06(+0.62%) |
May 11, 2017 | 9.184 | 9.269 | 9.184 | 9.234 | 83,726 | +0.07(+0.72%) |
May 10, 2017 | 9.175 | 9.211 | 9.154 | 9.168 | 54,848 | -0.01(-0.08%) |
May 09, 2017 | 9.182 | 9.211 | 9.168 | 9.175 | 56,739 | -0.03(-0.31%) |
May 08, 2017 | 9.260 | 9.260 | 9.204 | 9.204 | 67,315 | -0.07(-0.77%) |
May 05, 2017 | 9.232 | 9.275 | 9.225 | 9.275 | 45,857 | +0.06(+0.62%) |
May 04, 2017 | 9.282 | 9.282 | 9.218 | 9.218 | 69,290 | -0.06(-0.69%) |
May 03, 2017 | 9.246 | 9.289 | 9.232 | 9.282 | 79,199 | +0.05(+0.54%) |
May 02, 2017 | 9.232 | 9.239 | 9.204 | 9.232 | 50,775 | +0.00(+0.00%) |
May 01, 2017 | 9.196 | 9.246 | 9.196 | 9.232 | 67,502 | +0.04(+0.39%) |
Apr 28, 2017 | 9.189 | 9.239 | 9.189 | 9.196 | 36,345 | +0.01(+0.08%) |
Apr 27, 2017 | 9.168 | 9.232 | 9.168 | 9.189 | 51,182 | +0.00(+0.00%) |
Apr 26, 2017 | 9.147 | 9.196 | 9.147 | 9.189 | 39,461 | +0.04(+0.47%) |
Apr 25, 2017 | 9.196 | 9.196 | 9.132 | 9.147 | 49,051 | -0.06(-0.62%) |
Apr 24, 2017 | 9.246 | 9.246 | 9.182 | 9.204 | 34,468 | -0.06(-0.69%) |
Apr 21, 2017 | 9.260 | 9.268 | 9.218 | 9.268 | 36,336 | +0.04(+0.46%) |
Apr 20, 2017 | 9.253 | 9.253 | 9.204 | 9.225 | 37,313 | -0.02(-0.23%) |
Apr 19, 2017 | 9.268 | 9.268 | 9.196 | 9.246 | 72,012 | -0.02(-0.23%) |
Apr 18, 2017 | 9.239 | 9.268 | 9.211 | 9.268 | 45,469 | +0.06(+0.69%) |
Apr 17, 2017 | 9.239 | 9.246 | 9.204 | 9.204 | 46,060 | -0.06(-0.61%) |
Apr 13, 2017 | 9.204 | 9.260 | 9.204 | 9.260 | 53,574 | +0.07(+0.77%) |
Apr 12, 2017 | 9.189 | 9.211 | 9.189 | 9.189 | 12,586 | -0.01(-0.15%) |
Apr 11, 2017 | 9.125 | 9.204 | 9.125 | 9.204 | 28,051 | +0.07(+0.79%) |
Apr 10, 2017 | 9.103 | 9.174 | 9.103 | 9.131 | 94,257 | +0.03(+0.31%) |
Apr 07, 2017 | 9.074 | 9.103 | 9.018 | 9.103 | 85,733 | +0.06(+0.70%) |
Apr 06, 2017 | 9.025 | 9.067 | 9.017 | 9.039 | 97,903 | +0.00(+0.00%) |
Apr 05, 2017 | 9.004 | 9.039 | 9.004 | 9.039 | 76,998 | +0.02(+0.24%) |
Apr 04, 2017 | 8.990 | 9.039 | 8.983 | 9.018 | 142,694 | -0.02(-0.23%) |
Apr 03, 2017 | 9.025 | 9.060 | 9.004 | 9.039 | 113,255 | -0.01(-0.08%) |
Mar 31, 2017 | 9.032 | 9.057 | 9.018 | 9.046 | 77,928 | -0.01(-0.08%) |
Mar 30, 2017 | 9.053 | 9.074 | 9.025 | 9.053 | 84,671 | +0.01(+0.16%) |
Mar 29, 2017 | 9.032 | 9.039 | 9.006 | 9.039 | 19,260 | +0.05(+0.55%) |
Mar 28, 2017 | 9.018 | 9.023 | 8.983 | 8.990 | 51,185 | -0.01(-0.16%) |
Mar 27, 2017 | 8.990 | 9.011 | 8.975 | 9.004 | 20,182 | +0.04(+0.39%) |
Mar 24, 2017 | 8.933 | 8.968 | 8.919 | 8.968 | 15,020 | +0.04(+0.48%) |
Mar 23, 2017 | 8.954 | 8.961 | 8.926 | 8.926 | 30,638 | -0.03(-0.32%) |
Mar 22, 2017 | 8.919 | 8.954 | 8.884 | 8.954 | 78,456 | +0.04(+0.40%) |
Mar 21, 2017 | 8.912 | 8.919 | 8.884 | 8.919 | 53,835 | +0.03(+0.32%) |
Mar 20, 2017 | 8.834 | 8.926 | 8.834 | 8.891 | 148,245 | +0.04(+0.48%) |
Mar 17, 2017 | 8.820 | 8.848 | 8.806 | 8.848 | 194,006 | +0.04(+0.40%) |
Mar 16, 2017 | 8.862 | 8.876 | 8.777 | 8.813 | 233,752 | -0.04(-0.40%) |
Mar 15, 2017 | 8.777 | 8.884 | 8.777 | 8.848 | 336,791 | +0.06(+0.64%) |
Mar 14, 2017 | 8.770 | 8.796 | 8.767 | 8.792 | 99,481 | +0.00(+0.00%) |
Mar 13, 2017 | 8.813 | 8.827 | 8.763 | 8.792 | 110,591 | -0.01(-0.06%) |
Mar 10, 2017 | 8.825 | 8.854 | 8.797 | 8.797 | 49,375 | -0.02(-0.24%) |
Mar 09, 2017 | 8.917 | 8.938 | 8.783 | 8.818 | 120,199 | -0.13(-1.42%) |
Mar 08, 2017 | 8.952 | 8.994 | 8.931 | 8.945 | 90,365 | -0.04(-0.39%) |
Mar 07, 2017 | 8.959 | 9.008 | 8.945 | 8.980 | 78,462 | -0.01(-0.08%) |
Mar 06, 2017 | 9.008 | 9.029 | 8.966 | 8.987 | 78,703 | -0.05(-0.55%) |
Mar 03, 2017 | 9.015 | 9.037 | 9.001 | 9.037 | 27,622 | +0.00(+0.00%) |
Mar 02, 2017 | 9.037 | 9.044 | 9.015 | 9.037 | 38,060 | -0.02(-0.23%) |