Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.230 | 9.280 | 9.230 | 9.255 | 3,314 | -0.09(-1.02%) |
May 30, 2017 | 9.200 | 9.370 | 9.200 | 9.350 | 5,862 | -0.05(-0.53%) |
May 26, 2017 | 9.388 | 9.400 | 9.385 | 9.400 | 862 | -0.07(-0.74%) |
May 25, 2017 | 9.460 | 9.490 | 9.416 | 9.470 | 2,557 | +0.00(+0.00%) |
May 24, 2017 | 9.420 | 9.470 | 9.420 | 9.470 | 5,231 | +0.07(+0.74%) |
May 23, 2017 | 9.430 | 9.430 | 9.360 | 9.400 | 7,855 | -0.07(-0.74%) |
May 22, 2017 | 9.400 | 9.470 | 9.390 | 9.470 | 7,385 | +0.17(+1.83%) |
May 19, 2017 | 9.389 | 9.390 | 9.300 | 9.300 | 4,467 | +0.07(+0.70%) |
May 18, 2017 | 9.220 | 9.270 | 9.200 | 9.235 | 38,037 | -0.04(-0.38%) |
May 17, 2017 | 9.320 | 9.360 | 9.270 | 9.270 | 4,204 | -0.09(-0.91%) |
May 16, 2017 | 9.330 | 9.390 | 9.330 | 9.355 | 9,971 | -0.12(-1.32%) |
May 15, 2017 | 9.520 | 9.520 | 9.480 | 9.480 | 8,698 | +0.10(+1.01%) |
May 12, 2017 | 9.360 | 9.430 | 9.360 | 9.385 | 8,575 | +0.04(+0.37%) |
May 11, 2017 | 9.304 | 9.350 | 9.304 | 9.350 | 4,027 | -0.03(-0.32%) |
May 10, 2017 | 9.340 | 9.390 | 9.340 | 9.380 | 6,518 | +0.02(+0.21%) |
May 09, 2017 | 9.380 | 9.390 | 9.320 | 9.360 | 16,035 | -0.09(-0.90%) |
May 08, 2017 | 9.454 | 9.470 | 9.445 | 9.445 | 3,137 | +0.06(+0.69%) |
May 05, 2017 | 9.360 | 9.380 | 9.342 | 9.380 | 4,052 | -0.02(-0.21%) |
May 04, 2017 | 9.350 | 9.410 | 9.350 | 9.400 | 22,533 | +0.10(+1.02%) |
May 03, 2017 | 9.330 | 9.340 | 9.305 | 9.305 | 1,856 | -0.04(-0.48%) |
May 02, 2017 | 9.250 | 9.350 | 9.250 | 9.350 | 5,417 | -0.02(-0.21%) |
May 01, 2017 | 9.360 | 9.400 | 9.360 | 9.370 | 5,237 | +0.03(+0.32%) |
Apr 28, 2017 | 9.298 | 9.340 | 9.298 | 9.340 | 2,827 | -0.04(-0.48%) |
Apr 27, 2017 | 9.410 | 9.410 | 9.365 | 9.385 | 2,365 | +0.07(+0.81%) |
Apr 26, 2017 | 9.350 | 9.398 | 9.310 | 9.310 | 22,058 | -0.05(-0.53%) |
Apr 25, 2017 | 9.360 | 9.360 | 9.350 | 9.360 | 2,941 | -0.06(-0.64%) |
Apr 24, 2017 | 9.340 | 9.420 | 9.340 | 9.420 | 4,643 | -0.01(-0.06%) |
Apr 21, 2017 | 9.460 | 9.460 | 9.410 | 9.426 | 1,672 | +0.01(+0.12%) |
Apr 20, 2017 | 9.440 | 9.450 | 9.415 | 9.415 | 1,304 | -0.08(-0.79%) |
Apr 19, 2017 | 9.570 | 9.570 | 9.470 | 9.490 | 5,302 | -0.30(-3.11%) |
Apr 18, 2017 | 9.720 | 9.795 | 9.720 | 9.795 | 2,460 | -0.06(-0.66%) |
Apr 17, 2017 | 9.620 | 9.860 | 9.620 | 9.860 | 11,686 | +0.00(+0.05%) |
Apr 13, 2017 | 9.860 | 9.900 | 9.840 | 9.855 | 2,068 | -0.03(-0.25%) |
Apr 12, 2017 | 9.850 | 9.880 | 9.850 | 9.880 | 9,046 | +0.03(+0.30%) |
Apr 11, 2017 | 9.870 | 9.870 | 9.830 | 9.850 | 849 | -0.06(-0.61%) |
Apr 10, 2017 | 9.850 | 9.950 | 9.850 | 9.910 | 17,329 | +0.11(+1.12%) |
Apr 07, 2017 | 9.838 | 9.840 | 9.800 | 9.800 | 7,758 | -0.01(-0.10%) |
Apr 06, 2017 | 9.730 | 9.830 | 9.730 | 9.810 | 16,598 | +0.08(+0.82%) |
Apr 05, 2017 | 9.752 | 9.760 | 9.710 | 9.730 | 6,876 | -0.16(-1.62%) |
Apr 04, 2017 | 9.857 | 9.920 | 9.857 | 9.890 | 2,836 | -0.01(-0.10%) |
Apr 03, 2017 | 9.820 | 9.900 | 9.800 | 9.900 | 3,709 | -0.04(-0.40%) |
Mar 31, 2017 | 9.920 | 9.940 | 9.920 | 9.940 | 2,835 | +0.05(+0.51%) |
Mar 30, 2017 | 9.770 | 9.940 | 9.770 | 9.890 | 3,109 | -0.11(-1.10%) |
Mar 29, 2017 | 9.985 | 10.00 | 9.970 | 10.00 | 6,120 | +0.11(+1.11%) |
Mar 28, 2017 | 9.830 | 9.900 | 9.830 | 9.890 | 2,363 | +0.09(+0.92%) |
Mar 27, 2017 | 9.775 | 9.820 | 9.770 | 9.800 | 1,831 | +0.05(+0.51%) |
Mar 24, 2017 | 9.690 | 9.750 | 9.690 | 9.750 | 992 | +0.05(+0.52%) |
Mar 23, 2017 | 9.710 | 9.750 | 9.700 | 9.700 | 5,466 | +0.04(+0.41%) |
Mar 22, 2017 | 9.640 | 9.665 | 9.640 | 9.660 | 870 | -0.05(-0.51%) |
Mar 21, 2017 | 9.630 | 9.820 | 9.630 | 9.710 | 6,919 | -0.09(-0.97%) |
Mar 20, 2017 | 9.780 | 9.850 | 9.780 | 9.805 | 14,441 | -0.05(-0.56%) |
Mar 17, 2017 | 9.670 | 9.880 | 9.670 | 9.860 | 9,164 | +0.07(+0.72%) |
Mar 16, 2017 | 9.710 | 9.800 | 9.710 | 9.790 | 19,956 | +0.24(+2.51%) |
Mar 15, 2017 | 9.440 | 9.550 | 9.350 | 9.550 | 8,937 | +0.22(+2.36%) |
Mar 14, 2017 | 9.310 | 9.350 | 9.310 | 9.330 | 1,863 | -0.26(-2.66%) |
Mar 13, 2017 | 9.570 | 9.600 | 9.570 | 9.585 | 9,164 | -0.16(-1.69%) |
Mar 10, 2017 | 9.652 | 9.820 | 9.652 | 9.750 | 7,402 | +0.15(+1.56%) |
Mar 09, 2017 | 9.594 | 9.600 | 9.570 | 9.600 | 9,968 | -0.22(-2.24%) |
Mar 08, 2017 | 9.840 | 9.841 | 9.814 | 9.820 | 5,625 | -0.21(-2.14%) |
Mar 07, 2017 | 10.04 | 10.07 | 10.01 | 10.04 | 30,202 | -0.06(-0.64%) |
Mar 06, 2017 | 10.10 | 10.14 | 10.08 | 10.10 | 6,329 | -0.08(-0.79%) |
Mar 03, 2017 | 10.16 | 10.18 | 10.15 | 10.18 | 1,540 | +0.03(+0.25%) |
Mar 02, 2017 | 10.12 | 10.18 | 10.12 | 10.15 | 3,165 | +0.06(+0.59%) |