Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.550 | 8.750 | 8.550 | 8.688 | 84,853 | +0.15(+1.81%) |
May 30, 2017 | 8.431 | 8.611 | 8.406 | 8.534 | 96,465 | +0.10(+1.22%) |
May 26, 2017 | 8.447 | 8.473 | 8.416 | 8.431 | 58,115 | -0.07(-0.85%) |
May 25, 2017 | 8.416 | 8.591 | 8.246 | 8.503 | 86,918 | +0.14(+1.66%) |
May 24, 2017 | 8.406 | 8.550 | 8.305 | 8.365 | 103,950 | -0.04(-0.43%) |
May 23, 2017 | 8.354 | 8.447 | 8.231 | 8.401 | 105,801 | +0.09(+1.11%) |
May 22, 2017 | 8.375 | 8.426 | 8.226 | 8.308 | 77,374 | -0.05(-0.55%) |
May 19, 2017 | 8.426 | 8.525 | 8.303 | 8.354 | 112,070 | -0.05(-0.55%) |
May 18, 2017 | 8.498 | 8.575 | 8.385 | 8.401 | 105,675 | -0.15(-1.80%) |
May 17, 2017 | 9.012 | 8.976 | 8.545 | 8.555 | 109,289 | -0.46(-5.08%) |
May 16, 2017 | 9.007 | 9.054 | 8.951 | 9.012 | 97,097 | +0.01(+0.11%) |
May 15, 2017 | 9.151 | 9.172 | 8.946 | 9.002 | 74,927 | -0.03(-0.28%) |
May 12, 2017 | 8.992 | 9.187 | 8.987 | 9.028 | 79,134 | +0.03(+0.29%) |
May 11, 2017 | 8.899 | 9.043 | 8.827 | 9.002 | 72,925 | +0.03(+0.34%) |
May 10, 2017 | 8.956 | 9.023 | 8.868 | 8.971 | 58,008 | +0.00(+0.00%) |
May 09, 2017 | 9.038 | 9.059 | 8.920 | 8.971 | 95,700 | -0.03(-0.34%) |
May 08, 2017 | 8.935 | 9.079 | 8.935 | 9.002 | 34,671 | +0.03(+0.29%) |
May 05, 2017 | 9.074 | 9.074 | 8.915 | 8.976 | 50,736 | -0.10(-1.08%) |
May 04, 2017 | 8.987 | 9.105 | 8.982 | 9.074 | 26,719 | +0.12(+1.38%) |
May 03, 2017 | 9.048 | 9.280 | 8.843 | 8.951 | 84,703 | -0.21(-2.30%) |
May 02, 2017 | 8.930 | 9.197 | 8.879 | 9.161 | 56,812 | +0.24(+2.65%) |
May 01, 2017 | 8.956 | 8.973 | 8.868 | 8.925 | 101,149 | +0.02(+0.23%) |
Apr 28, 2017 | 8.971 | 8.976 | 8.848 | 8.904 | 82,211 | -0.05(-0.52%) |
Apr 27, 2017 | 9.100 | 9.151 | 8.899 | 8.951 | 62,739 | -0.15(-1.64%) |
Apr 26, 2017 | 8.976 | 9.203 | 8.922 | 9.100 | 84,827 | +0.12(+1.37%) |
Apr 25, 2017 | 8.956 | 9.064 | 8.946 | 8.976 | 58,298 | +0.10(+1.10%) |
Apr 24, 2017 | 8.889 | 8.925 | 8.735 | 8.879 | 64,550 | +0.16(+1.89%) |
Apr 21, 2017 | 8.843 | 8.930 | 8.617 | 8.714 | 163,925 | -0.13(-1.45%) |
Apr 20, 2017 | 8.807 | 8.904 | 8.699 | 8.843 | 209,512 | +0.06(+0.70%) |
Apr 19, 2017 | 8.658 | 8.796 | 8.498 | 8.781 | 171,353 | +0.25(+2.89%) |
Apr 18, 2017 | 8.365 | 8.663 | 8.334 | 8.534 | 118,707 | +0.09(+1.10%) |
Apr 17, 2017 | 8.426 | 8.478 | 8.262 | 8.442 | 130,113 | +0.08(+0.92%) |
Apr 13, 2017 | 8.462 | 8.488 | 8.344 | 8.365 | 46,299 | -0.15(-1.75%) |
Apr 12, 2017 | 8.622 | 8.647 | 8.391 | 8.514 | 78,494 | -0.11(-1.25%) |
Apr 11, 2017 | 8.642 | 8.694 | 8.596 | 8.622 | 128,090 | -0.09(-1.06%) |
Apr 10, 2017 | 8.822 | 8.822 | 8.622 | 8.714 | 99,431 | +0.03(+0.36%) |
Apr 07, 2017 | 8.668 | 8.740 | 8.601 | 8.683 | 94,049 | -0.04(-0.47%) |
Apr 06, 2017 | 8.642 | 8.740 | 8.596 | 8.724 | 107,838 | +0.09(+1.01%) |
Apr 05, 2017 | 8.791 | 8.889 | 8.555 | 8.637 | 239,436 | -0.09(-1.00%) |
Apr 04, 2017 | 8.776 | 8.961 | 8.694 | 8.724 | 312,157 | -0.05(-0.53%) |
Apr 03, 2017 | 9.182 | 9.372 | 8.750 | 8.771 | 168,167 | -0.41(-4.48%) |
Mar 31, 2017 | 9.383 | 9.383 | 9.136 | 9.182 | 421,902 | -0.15(-1.60%) |
Mar 30, 2017 | 9.352 | 9.525 | 9.316 | 9.331 | 104,272 | -0.01(-0.11%) |
Mar 29, 2017 | 9.275 | 9.413 | 9.249 | 9.341 | 42,347 | +0.05(+0.55%) |
Mar 28, 2017 | 9.275 | 9.318 | 9.229 | 9.290 | 83,883 | -0.01(-0.06%) |
Mar 27, 2017 | 9.229 | 9.357 | 9.229 | 9.295 | 151,088 | +0.04(+0.39%) |
Mar 24, 2017 | 9.362 | 9.392 | 9.229 | 9.260 | 125,919 | -0.08(-0.82%) |
Mar 23, 2017 | 9.321 | 9.459 | 9.265 | 9.336 | 73,527 | -0.03(-0.33%) |
Mar 22, 2017 | 9.413 | 9.459 | 9.224 | 9.367 | 156,420 | -0.05(-0.49%) |
Mar 21, 2017 | 9.623 | 9.623 | 9.392 | 9.413 | 84,804 | -0.18(-1.92%) |
Mar 20, 2017 | 9.756 | 9.848 | 9.525 | 9.597 | 59,873 | -0.16(-1.68%) |
Mar 17, 2017 | 9.582 | 9.786 | 9.582 | 9.761 | 291,508 | +0.18(+1.87%) |
Mar 16, 2017 | 9.628 | 9.663 | 9.536 | 9.582 | 68,664 | -0.06(-0.58%) |
Mar 15, 2017 | 9.403 | 9.715 | 9.403 | 9.638 | 85,123 | +0.25(+2.61%) |
Mar 14, 2017 | 9.372 | 9.439 | 9.290 | 9.392 | 69,476 | +0.05(+0.49%) |
Mar 13, 2017 | 9.413 | 9.525 | 9.300 | 9.346 | 79,155 | -0.06(-0.60%) |
Mar 10, 2017 | 9.551 | 9.551 | 9.387 | 9.403 | 87,372 | -0.08(-0.81%) |
Mar 09, 2017 | 9.617 | 9.781 | 9.464 | 9.479 | 49,939 | -0.24(-2.42%) |
Mar 08, 2017 | 9.766 | 9.888 | 9.669 | 9.715 | 68,177 | -0.05(-0.52%) |
Mar 07, 2017 | 9.781 | 9.842 | 9.748 | 9.766 | 108,778 | +0.00(+0.00%) |
Mar 06, 2017 | 9.842 | 9.894 | 9.766 | 9.766 | 175,585 | -0.11(-1.09%) |
Mar 03, 2017 | 10.25 | 10.25 | 9.796 | 9.873 | 178,687 | -0.35(-3.45%) |
Mar 02, 2017 | 10.02 | 10.35 | 9.965 | 10.23 | 229,237 | +0.21(+2.09%) |