Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.520 | 9.560 | 9.510 | 9.560 | 35,289 | +0.09(+0.95%) |
May 30, 2017 | 9.470 | 9.500 | 9.460 | 9.470 | 20,357 | -0.01(-0.08%) |
May 26, 2017 | 9.470 | 9.490 | 9.465 | 9.478 | 6,078 | -0.05(-0.51%) |
May 25, 2017 | 9.540 | 9.550 | 9.500 | 9.527 | 5,607 | +0.06(+0.60%) |
May 24, 2017 | 9.470 | 9.530 | 9.426 | 9.470 | 11,509 | +0.11(+1.18%) |
May 23, 2017 | 9.420 | 9.420 | 9.350 | 9.360 | 18,558 | -0.02(-0.21%) |
May 22, 2017 | 9.400 | 9.420 | 9.330 | 9.380 | 53,405 | +0.08(+0.86%) |
May 19, 2017 | 9.300 | 9.340 | 9.216 | 9.300 | 19,049 | +0.08(+0.87%) |
May 18, 2017 | 9.230 | 9.250 | 9.178 | 9.220 | 8,685 | +0.01(+0.11%) |
May 17, 2017 | 9.193 | 9.240 | 9.175 | 9.210 | 26,122 | -0.10(-1.07%) |
May 16, 2017 | 9.300 | 9.370 | 9.300 | 9.310 | 81,499 | +0.28(+3.10%) |
May 15, 2017 | 9.050 | 9.050 | 8.990 | 9.030 | 3,936 | +0.09(+1.01%) |
May 12, 2017 | 8.950 | 8.980 | 8.910 | 8.940 | 7,348 | +0.05(+0.56%) |
May 11, 2017 | 8.950 | 9.000 | 8.890 | 8.890 | 9,997 | -0.17(-1.87%) |
May 10, 2017 | 9.020 | 9.138 | 9.020 | 9.059 | 5,562 | +0.14(+1.62%) |
May 09, 2017 | 8.950 | 8.953 | 8.890 | 8.915 | 17,503 | -0.25(-2.70%) |
May 08, 2017 | 9.140 | 9.180 | 9.140 | 9.162 | 7,083 | -0.20(-2.10%) |
May 05, 2017 | 9.240 | 9.359 | 9.210 | 9.359 | 64,116 | +0.18(+1.93%) |
May 04, 2017 | 9.130 | 9.190 | 9.090 | 9.182 | 7,896 | +0.38(+4.34%) |
May 03, 2017 | 8.990 | 8.990 | 8.780 | 8.800 | 10,676 | -0.30(-3.30%) |
May 02, 2017 | 9.080 | 9.130 | 9.050 | 9.100 | 7,448 | -0.03(-0.33%) |
May 01, 2017 | 9.180 | 9.180 | 9.100 | 9.130 | 5,591 | +0.08(+0.90%) |
Apr 28, 2017 | 9.105 | 9.121 | 9.040 | 9.049 | 4,400 | +0.05(+0.54%) |
Apr 27, 2017 | 8.980 | 9.060 | 8.960 | 9.000 | 6,929 | +0.00(+0.00%) |
Apr 26, 2017 | 8.970 | 9.000 | 8.950 | 9.000 | 15,300 | -0.08(-0.88%) |
Apr 25, 2017 | 9.060 | 9.080 | 9.005 | 9.080 | 25,600 | +0.04(+0.44%) |
Apr 24, 2017 | 9.010 | 9.050 | 8.990 | 9.040 | 34,331 | +0.49(+5.74%) |
Apr 21, 2017 | 8.540 | 8.555 | 8.530 | 8.549 | 3,840 | -0.05(-0.59%) |
Apr 20, 2017 | 8.460 | 8.670 | 8.460 | 8.600 | 11,526 | +0.23(+2.80%) |
Apr 19, 2017 | 8.300 | 8.391 | 8.300 | 8.366 | 2,973 | +0.10(+1.22%) |
Apr 18, 2017 | 8.250 | 8.265 | 8.220 | 8.265 | 2,207 | -0.13(-1.61%) |
Apr 17, 2017 | 8.160 | 8.460 | 8.160 | 8.400 | 7,275 | +0.13(+1.57%) |
Apr 13, 2017 | 8.290 | 8.350 | 8.270 | 8.270 | 8,626 | -0.08(-0.96%) |
Apr 12, 2017 | 8.350 | 8.350 | 8.270 | 8.350 | 15,208 | -0.04(-0.52%) |
Apr 11, 2017 | 8.345 | 8.403 | 8.345 | 8.394 | 2,441 | +0.04(+0.53%) |
Apr 10, 2017 | 8.390 | 8.395 | 8.300 | 8.350 | 23,108 | -0.11(-1.30%) |
Apr 07, 2017 | 8.467 | 8.467 | 8.450 | 8.460 | 17,094 | +0.07(+0.83%) |
Apr 06, 2017 | 8.405 | 8.479 | 8.390 | 8.390 | 1,994 | -0.02(-0.21%) |
Apr 05, 2017 | 8.390 | 8.408 | 8.390 | 8.408 | 1,768 | +0.08(+0.94%) |
Apr 04, 2017 | 8.325 | 8.350 | 8.325 | 8.330 | 1,330 | +0.07(+0.85%) |
Apr 03, 2017 | 8.330 | 8.330 | 8.260 | 8.260 | 3,565 | -0.03(-0.41%) |
Mar 31, 2017 | 8.270 | 8.330 | 8.248 | 8.294 | 13,164 | -0.01(-0.07%) |
Mar 30, 2017 | 8.270 | 8.347 | 8.270 | 8.300 | 13,334 | +0.01(+0.12%) |
Mar 29, 2017 | 8.300 | 8.340 | 8.280 | 8.290 | 11,283 | -0.17(-2.06%) |
Mar 28, 2017 | 8.470 | 8.500 | 8.440 | 8.464 | 5,484 | +0.20(+2.47%) |
Mar 27, 2017 | 8.200 | 8.287 | 8.180 | 8.260 | 12,806 | +0.17(+2.10%) |
Mar 24, 2017 | 8.100 | 8.142 | 8.080 | 8.090 | 8,367 | -0.04(-0.55%) |
Mar 23, 2017 | 8.050 | 8.153 | 8.050 | 8.135 | 2,633 | +0.05(+0.68%) |
Mar 22, 2017 | 8.040 | 8.080 | 8.040 | 8.080 | 2,947 | -0.05(-0.62%) |
Mar 21, 2017 | 8.180 | 8.180 | 8.130 | 8.130 | 5,618 | +0.04(+0.49%) |
Mar 20, 2017 | 8.090 | 8.115 | 8.072 | 8.090 | 2,676 | -0.04(-0.46%) |
Mar 17, 2017 | 8.090 | 8.127 | 8.090 | 8.127 | 3,050 | +0.07(+0.89%) |
Mar 16, 2017 | 8.048 | 8.080 | 8.010 | 8.055 | 8,673 | -0.03(-0.31%) |
Mar 15, 2017 | 7.950 | 8.090 | 7.950 | 8.080 | 10,713 | +0.11(+1.38%) |
Mar 14, 2017 | 8.020 | 8.040 | 7.970 | 7.970 | 9,218 | -0.08(-0.99%) |
Mar 13, 2017 | 8.060 | 8.060 | 8.000 | 8.050 | 4,727 | -0.10(-1.23%) |
Mar 10, 2017 | 8.040 | 8.160 | 8.040 | 8.150 | 3,258 | +0.11(+1.37%) |
Mar 09, 2017 | 7.965 | 8.040 | 7.965 | 8.040 | 4,445 | +0.24(+3.08%) |
Mar 08, 2017 | 7.872 | 7.880 | 7.800 | 7.800 | 14,206 | -0.08(-1.02%) |
Mar 07, 2017 | 7.910 | 7.920 | 7.880 | 7.880 | 46,338 | +0.00(+0.00%) |
Mar 06, 2017 | 7.900 | 7.900 | 7.840 | 7.880 | 13,445 | -0.02(-0.25%) |
Mar 03, 2017 | 7.870 | 7.900 | 7.790 | 7.900 | 4,511 | +0.10(+1.28%) |
Mar 02, 2017 | 7.820 | 7.870 | 7.800 | 7.800 | 9,326 | -0.09(-1.14%) |