Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.091 | 9.091 | 8.998 | 9.048 | 230,189 | -0.02(-0.27%) |
May 30, 2017 | 9.060 | 9.085 | 9.042 | 9.073 | 134,269 | +0.01(+0.13%) |
May 26, 2017 | 9.091 | 9.091 | 9.036 | 9.060 | 124,939 | -0.03(-0.34%) |
May 25, 2017 | 9.109 | 9.122 | 9.083 | 9.091 | 149,913 | +0.01(+0.07%) |
May 24, 2017 | 9.030 | 9.109 | 9.011 | 9.085 | 299,451 | +0.08(+0.88%) |
May 23, 2017 | 8.999 | 9.024 | 8.981 | 9.005 | 192,035 | +0.03(+0.34%) |
May 22, 2017 | 8.938 | 9.011 | 8.938 | 8.975 | 237,118 | +0.06(+0.62%) |
May 19, 2017 | 8.920 | 8.975 | 8.901 | 8.920 | 204,764 | +0.02(+0.21%) |
May 18, 2017 | 8.834 | 8.908 | 8.834 | 8.901 | 142,472 | +0.06(+0.62%) |
May 17, 2017 | 8.963 | 8.981 | 8.840 | 8.846 | 230,853 | -0.17(-1.90%) |
May 16, 2017 | 9.036 | 9.048 | 9.005 | 9.018 | 186,606 | -0.02(-0.20%) |
May 15, 2017 | 8.993 | 9.036 | 8.993 | 9.036 | 157,317 | +0.04(+0.48%) |
May 12, 2017 | 9.011 | 9.029 | 8.966 | 8.993 | 136,981 | -0.04(-0.47%) |
May 11, 2017 | 9.073 | 9.073 | 9.011 | 9.036 | 228,670 | -0.01(-0.12%) |
May 10, 2017 | 9.059 | 9.089 | 9.034 | 9.046 | 220,466 | -0.01(-0.13%) |
May 09, 2017 | 9.028 | 9.071 | 9.028 | 9.059 | 196,254 | +0.03(+0.34%) |
May 08, 2017 | 9.034 | 9.059 | 9.016 | 9.028 | 222,703 | -0.01(-0.13%) |
May 05, 2017 | 9.077 | 9.107 | 9.016 | 9.040 | 189,185 | -0.01(-0.13%) |
May 04, 2017 | 9.119 | 9.119 | 9.040 | 9.053 | 261,997 | -0.04(-0.47%) |
May 03, 2017 | 9.053 | 9.107 | 9.022 | 9.095 | 272,807 | +0.04(+0.40%) |
May 02, 2017 | 9.083 | 9.083 | 9.028 | 9.059 | 212,910 | -0.02(-0.20%) |
May 01, 2017 | 9.059 | 9.101 | 9.029 | 9.077 | 314,838 | +0.06(+0.67%) |
Apr 28, 2017 | 8.998 | 9.022 | 8.973 | 9.016 | 225,442 | +0.03(+0.34%) |
Apr 27, 2017 | 8.961 | 9.004 | 8.949 | 8.986 | 474,860 | +0.01(+0.07%) |
Apr 26, 2017 | 8.894 | 9.010 | 8.879 | 8.980 | 400,454 | +0.09(+0.96%) |
Apr 25, 2017 | 8.882 | 8.907 | 8.864 | 8.894 | 451,043 | +0.04(+0.41%) |
Apr 24, 2017 | 8.846 | 8.876 | 8.840 | 8.858 | 293,297 | +0.05(+0.62%) |
Apr 21, 2017 | 8.797 | 8.803 | 8.776 | 8.803 | 346,203 | +0.04(+0.49%) |
Apr 20, 2017 | 8.755 | 8.767 | 8.730 | 8.761 | 403,854 | +0.02(+0.28%) |
Apr 19, 2017 | 8.706 | 8.742 | 8.706 | 8.736 | 643,955 | +0.05(+0.63%) |
Apr 18, 2017 | 8.663 | 8.700 | 8.645 | 8.682 | 122,437 | +0.01(+0.14%) |
Apr 17, 2017 | 8.676 | 8.679 | 8.651 | 8.670 | 198,738 | -0.01(-0.14%) |
Apr 13, 2017 | 8.682 | 8.709 | 8.654 | 8.682 | 163,913 | -0.01(-0.14%) |
Apr 12, 2017 | 8.712 | 8.712 | 8.670 | 8.694 | 168,093 | -0.02(-0.28%) |
Apr 11, 2017 | 8.694 | 8.724 | 8.663 | 8.718 | 317,229 | +0.01(+0.16%) |
Apr 10, 2017 | 8.668 | 8.704 | 8.644 | 8.704 | 238,316 | +0.04(+0.42%) |
Apr 07, 2017 | 8.632 | 8.668 | 8.620 | 8.668 | 308,129 | +0.03(+0.35%) |
Apr 06, 2017 | 8.614 | 8.638 | 8.602 | 8.638 | 235,337 | +0.03(+0.35%) |
Apr 05, 2017 | 8.620 | 8.704 | 8.602 | 8.608 | 242,848 | +0.00(+0.00%) |
Apr 04, 2017 | 8.577 | 8.608 | 8.565 | 8.608 | 273,343 | -0.02(-0.21%) |
Apr 03, 2017 | 8.656 | 8.662 | 8.595 | 8.626 | 259,458 | -0.03(-0.35%) |
Mar 31, 2017 | 8.638 | 8.656 | 8.614 | 8.656 | 387,505 | +0.01(+0.07%) |
Mar 30, 2017 | 8.614 | 8.650 | 8.605 | 8.650 | 216,206 | +0.04(+0.49%) |
Mar 29, 2017 | 8.620 | 8.631 | 8.602 | 8.608 | 255,841 | -0.02(-0.28%) |
Mar 28, 2017 | 8.547 | 8.650 | 8.535 | 8.632 | 292,121 | +0.07(+0.85%) |
Mar 27, 2017 | 8.529 | 8.559 | 8.487 | 8.559 | 252,003 | -0.02(-0.21%) |
Mar 24, 2017 | 8.583 | 8.609 | 8.541 | 8.577 | 286,534 | +0.00(+0.00%) |
Mar 23, 2017 | 8.614 | 8.650 | 8.577 | 8.577 | 299,362 | -0.02(-0.28%) |
Mar 22, 2017 | 8.602 | 8.608 | 8.556 | 8.602 | 254,688 | +0.01(+0.07%) |
Mar 21, 2017 | 8.674 | 8.692 | 8.583 | 8.595 | 206,483 | -0.06(-0.70%) |
Mar 20, 2017 | 8.680 | 8.704 | 8.656 | 8.656 | 162,436 | -0.02(-0.28%) |
Mar 17, 2017 | 8.716 | 8.716 | 8.680 | 8.680 | 122,164 | -0.02(-0.21%) |
Mar 16, 2017 | 8.686 | 8.704 | 8.674 | 8.698 | 160,866 | -0.01(-0.07%) |
Mar 15, 2017 | 8.674 | 8.704 | 8.656 | 8.704 | 186,813 | +0.05(+0.56%) |
Mar 14, 2017 | 8.650 | 8.657 | 8.620 | 8.656 | 183,307 | -0.03(-0.35%) |
Mar 13, 2017 | 8.674 | 8.698 | 8.650 | 8.686 | 195,449 | +0.01(+0.16%) |
Mar 10, 2017 | 8.684 | 8.684 | 8.642 | 8.672 | 380,673 | +0.02(+0.21%) |
Mar 09, 2017 | 8.636 | 8.654 | 8.588 | 8.654 | 501,032 | +0.04(+0.42%) |
Mar 08, 2017 | 8.648 | 8.660 | 8.612 | 8.618 | 281,042 | -0.03(-0.35%) |
Mar 07, 2017 | 8.630 | 8.666 | 8.630 | 8.648 | 230,374 | +0.01(+0.07%) |
Mar 06, 2017 | 8.678 | 8.696 | 8.624 | 8.642 | 371,881 | -0.05(-0.62%) |
Mar 03, 2017 | 8.660 | 8.696 | 8.642 | 8.696 | 160,467 | +0.05(+0.56%) |
Mar 02, 2017 | 8.720 | 8.726 | 8.642 | 8.648 | 196,598 | -0.06(-0.69%) |