Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.833 | 9.013 | 8.758 | 8.872 | 247,684 | +0.04(+0.44%) |
May 30, 2017 | 8.934 | 8.966 | 8.817 | 8.833 | 99,388 | -0.12(-1.31%) |
May 26, 2017 | 8.895 | 9.005 | 8.762 | 8.950 | 213,284 | +0.03(+0.31%) |
May 25, 2017 | 8.969 | 8.976 | 8.884 | 8.923 | 105,187 | -0.02(-0.17%) |
May 24, 2017 | 8.892 | 8.985 | 8.876 | 8.938 | 124,099 | +0.04(+0.44%) |
May 23, 2017 | 8.938 | 8.961 | 8.853 | 8.899 | 88,619 | -0.03(-0.35%) |
May 22, 2017 | 8.938 | 8.992 | 8.868 | 8.930 | 110,649 | +0.04(+0.44%) |
May 19, 2017 | 8.907 | 9.008 | 8.830 | 8.892 | 253,624 | -0.02(-0.26%) |
May 18, 2017 | 8.915 | 8.946 | 8.818 | 8.915 | 157,798 | -0.03(-0.35%) |
May 17, 2017 | 8.884 | 8.985 | 8.884 | 8.946 | 191,023 | +0.05(+0.61%) |
May 16, 2017 | 8.907 | 8.938 | 8.830 | 8.892 | 139,202 | -0.05(-0.52%) |
May 15, 2017 | 8.977 | 9.070 | 8.930 | 8.938 | 79,555 | -0.04(-0.43%) |
May 12, 2017 | 8.961 | 9.016 | 8.938 | 8.977 | 118,542 | -0.01(-0.09%) |
May 11, 2017 | 9.008 | 9.031 | 8.923 | 8.985 | 82,943 | -0.09(-0.94%) |
May 10, 2017 | 9.085 | 9.163 | 9.039 | 9.070 | 114,927 | -0.03(-0.34%) |
May 09, 2017 | 9.147 | 9.178 | 9.023 | 9.101 | 120,294 | -0.01(-0.09%) |
May 08, 2017 | 9.132 | 9.225 | 9.047 | 9.109 | 94,338 | +0.01(+0.09%) |
May 05, 2017 | 9.023 | 9.217 | 8.891 | 9.101 | 249,854 | +0.08(+0.86%) |
May 04, 2017 | 9.016 | 9.054 | 8.837 | 9.023 | 182,054 | -0.01(-0.09%) |
May 03, 2017 | 9.039 | 9.062 | 8.954 | 9.031 | 179,965 | -0.05(-0.60%) |
May 02, 2017 | 9.116 | 9.116 | 9.027 | 9.085 | 171,104 | -0.04(-0.42%) |
May 01, 2017 | 9.062 | 9.171 | 9.000 | 9.124 | 170,599 | +0.05(+0.60%) |
Apr 28, 2017 | 9.209 | 9.209 | 9.002 | 9.070 | 198,491 | -0.16(-1.76%) |
Apr 27, 2017 | 9.232 | 9.337 | 9.150 | 9.232 | 136,125 | +0.01(+0.08%) |
Apr 26, 2017 | 9.132 | 9.294 | 9.085 | 9.225 | 176,811 | +0.10(+1.10%) |
Apr 25, 2017 | 9.248 | 9.294 | 9.112 | 9.124 | 317,105 | -0.08(-0.84%) |
Apr 24, 2017 | 9.287 | 9.287 | 9.126 | 9.202 | 165,729 | -0.03(-0.34%) |
Apr 21, 2017 | 9.232 | 9.294 | 9.186 | 9.232 | 152,536 | -0.02(-0.17%) |
Apr 20, 2017 | 9.225 | 9.287 | 9.178 | 9.248 | 183,239 | +0.03(+0.34%) |
Apr 19, 2017 | 9.232 | 9.271 | 9.178 | 9.217 | 140,949 | -0.01(-0.08%) |
Apr 18, 2017 | 9.171 | 9.263 | 9.155 | 9.225 | 119,416 | +0.05(+0.59%) |
Apr 17, 2017 | 9.047 | 9.178 | 9.047 | 9.171 | 169,304 | +0.15(+1.63%) |
Apr 13, 2017 | 9.016 | 9.039 | 8.969 | 9.023 | 149,668 | +0.00(+0.00%) |
Apr 12, 2017 | 9.016 | 9.066 | 8.927 | 9.023 | 182,977 | -0.02(-0.17%) |
Apr 11, 2017 | 8.954 | 9.061 | 8.907 | 9.039 | 189,288 | +0.06(+0.69%) |
Apr 10, 2017 | 9.062 | 9.093 | 8.954 | 8.977 | 172,079 | -0.05(-0.60%) |
Apr 07, 2017 | 8.923 | 9.047 | 8.907 | 9.031 | 264,929 | +0.09(+1.04%) |
Apr 06, 2017 | 8.830 | 8.946 | 8.799 | 8.938 | 202,852 | +0.11(+1.23%) |
Apr 05, 2017 | 8.837 | 8.930 | 8.729 | 8.830 | 298,537 | +0.05(+0.62%) |
Apr 04, 2017 | 8.698 | 8.806 | 8.698 | 8.776 | 169,420 | +0.07(+0.80%) |
Apr 03, 2017 | 8.899 | 8.907 | 8.659 | 8.706 | 191,378 | -0.22(-2.43%) |
Mar 31, 2017 | 8.884 | 8.985 | 8.799 | 8.923 | 419,473 | +0.05(+0.61%) |
Mar 30, 2017 | 8.721 | 8.938 | 8.675 | 8.868 | 239,904 | +0.15(+1.69%) |
Mar 29, 2017 | 8.675 | 8.745 | 8.644 | 8.721 | 131,397 | +0.03(+0.36%) |
Mar 28, 2017 | 8.590 | 8.745 | 8.535 | 8.690 | 174,985 | +0.07(+0.81%) |
Mar 27, 2017 | 8.613 | 8.706 | 8.566 | 8.621 | 204,789 | -0.05(-0.54%) |
Mar 24, 2017 | 8.597 | 8.737 | 8.473 | 8.667 | 165,058 | +0.12(+1.45%) |
Mar 23, 2017 | 8.342 | 8.621 | 8.319 | 8.543 | 137,967 | +0.20(+2.41%) |
Mar 22, 2017 | 8.319 | 8.357 | 8.233 | 8.342 | 206,382 | +0.02(+0.19%) |
Mar 21, 2017 | 8.350 | 8.419 | 8.311 | 8.326 | 219,658 | -0.01(-0.09%) |
Mar 20, 2017 | 8.435 | 8.450 | 8.315 | 8.334 | 590,195 | -0.10(-1.19%) |
Mar 17, 2017 | 8.388 | 8.504 | 8.388 | 8.435 | 373,744 | +0.03(+0.37%) |
Mar 16, 2017 | 8.357 | 8.466 | 8.350 | 8.404 | 194,076 | +0.04(+0.46%) |
Mar 15, 2017 | 8.249 | 8.419 | 8.249 | 8.365 | 310,161 | +0.12(+1.41%) |
Mar 14, 2017 | 8.210 | 8.288 | 8.210 | 8.249 | 257,929 | +0.02(+0.19%) |
Mar 13, 2017 | 8.264 | 8.187 | 8.233 | 161,909 | +0.02(+0.19%) | |
Mar 10, 2017 | 8.233 | 8.257 | 8.115 | 8.218 | 183,737 | +0.03(+0.38%) |
Mar 09, 2017 | 8.303 | 8.350 | 8.179 | 8.187 | 171,205 | -0.15(-1.77%) |
Mar 08, 2017 | 8.373 | 8.427 | 8.319 | 8.334 | 427,571 | -0.07(-0.83%) |
Mar 07, 2017 | 8.319 | 8.442 | 8.311 | 8.404 | 249,546 | +0.03(+0.37%) |
Mar 06, 2017 | 8.504 | 8.504 | 8.295 | 8.373 | 208,542 | -0.12(-1.37%) |
Mar 03, 2017 | 8.512 | 8.539 | 8.404 | 8.489 | 219,250 | -0.01(-0.09%) |
Mar 02, 2017 | 8.380 | 8.532 | 8.311 | 8.497 | 222,014 | +0.14(+1.67%) |