Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.929 | 9.958 | 9.864 | 9.893 | 323,769 | -0.02(-0.24%) |
May 30, 2017 | 9.905 | 9.952 | 9.864 | 9.917 | 367,055 | +0.01(+0.12%) |
May 26, 2017 | 9.917 | 9.917 | 9.870 | 9.905 | 294,933 | -0.01(-0.12%) |
May 25, 2017 | 9.946 | 9.946 | 9.893 | 9.917 | 481,778 | +0.00(+0.00%) |
May 24, 2017 | 9.917 | 9.917 | 9.871 | 9.917 | 178,608 | +0.00(+0.00%) |
May 23, 2017 | 9.929 | 9.934 | 9.882 | 9.917 | 366,014 | +0.02(+0.24%) |
May 22, 2017 | 9.788 | 9.899 | 9.753 | 9.893 | 302,612 | +0.18(+1.83%) |
May 19, 2017 | 9.663 | 9.774 | 9.663 | 9.716 | 298,765 | +0.04(+0.42%) |
May 18, 2017 | 9.628 | 9.687 | 9.570 | 9.675 | 349,190 | +0.08(+0.79%) |
May 17, 2017 | 9.646 | 9.722 | 9.576 | 9.599 | 481,209 | -0.14(-1.44%) |
May 16, 2017 | 9.768 | 9.774 | 9.704 | 9.739 | 446,033 | +0.02(+0.24%) |
May 15, 2017 | 9.739 | 9.774 | 9.698 | 9.716 | 491,917 | +0.08(+0.85%) |
May 12, 2017 | 9.710 | 9.710 | 9.588 | 9.634 | 523,144 | -0.08(-0.84%) |
May 11, 2017 | 9.815 | 9.815 | 9.669 | 9.716 | 586,385 | -0.08(-0.77%) |
May 10, 2017 | 9.815 | 9.862 | 9.774 | 9.792 | 350,263 | -0.02(-0.24%) |
May 09, 2017 | 9.856 | 9.891 | 9.798 | 9.815 | 347,048 | -0.05(-0.47%) |
May 08, 2017 | 9.914 | 9.914 | 9.850 | 9.862 | 380,538 | -0.05(-0.53%) |
May 05, 2017 | 9.838 | 9.914 | 9.827 | 9.914 | 337,593 | +0.11(+1.13%) |
May 04, 2017 | 9.809 | 9.821 | 9.751 | 9.803 | 318,299 | +0.02(+0.24%) |
May 03, 2017 | 9.739 | 9.786 | 9.739 | 9.780 | 228,389 | +0.04(+0.42%) |
May 02, 2017 | 9.757 | 9.774 | 9.733 | 9.739 | 246,579 | +0.03(+0.30%) |
May 01, 2017 | 9.792 | 9.792 | 9.698 | 9.710 | 320,161 | -0.06(-0.60%) |
Apr 28, 2017 | 9.704 | 9.768 | 9.658 | 9.768 | 393,170 | +0.09(+0.96%) |
Apr 27, 2017 | 9.611 | 9.681 | 9.576 | 9.675 | 455,169 | +0.10(+1.04%) |
Apr 26, 2017 | 9.582 | 9.605 | 9.564 | 9.576 | 173,745 | +0.03(+0.31%) |
Apr 25, 2017 | 9.448 | 9.605 | 9.430 | 9.547 | 444,989 | +0.14(+1.49%) |
Apr 24, 2017 | 9.459 | 9.483 | 9.389 | 9.407 | 421,137 | +0.09(+0.94%) |
Apr 21, 2017 | 9.308 | 9.331 | 9.261 | 9.319 | 338,780 | +0.02(+0.19%) |
Apr 20, 2017 | 9.278 | 9.308 | 9.255 | 9.302 | 247,903 | +0.06(+0.63%) |
Apr 19, 2017 | 9.214 | 9.296 | 9.214 | 9.244 | 363,379 | +0.07(+0.71%) |
Apr 18, 2017 | 9.132 | 9.213 | 9.120 | 9.178 | 447,571 | +0.04(+0.44%) |
Apr 17, 2017 | 9.161 | 9.184 | 9.103 | 9.137 | 217,842 | +0.01(+0.06%) |
Apr 13, 2017 | 9.132 | 9.161 | 9.120 | 9.132 | 197,620 | -0.01(-0.13%) |
Apr 12, 2017 | 9.114 | 9.143 | 9.091 | 9.143 | 188,107 | +0.02(+0.25%) |
Apr 11, 2017 | 9.120 | 9.132 | 9.074 | 9.120 | 258,891 | +0.02(+0.19%) |
Apr 10, 2017 | 9.056 | 9.137 | 9.056 | 9.103 | 321,081 | +0.05(+0.51%) |
Apr 07, 2017 | 9.021 | 9.079 | 8.989 | 9.056 | 231,056 | +0.02(+0.19%) |
Apr 06, 2017 | 8.969 | 9.050 | 8.940 | 9.039 | 309,540 | +0.10(+1.10%) |
Apr 05, 2017 | 8.987 | 9.021 | 8.935 | 8.940 | 499,161 | -0.02(-0.19%) |
Apr 04, 2017 | 8.998 | 9.025 | 8.917 | 8.958 | 386,706 | -0.08(-0.90%) |
Apr 03, 2017 | 9.085 | 9.108 | 8.981 | 9.039 | 234,454 | -0.04(-0.45%) |
Mar 31, 2017 | 9.085 | 9.115 | 9.056 | 9.079 | 374,653 | -0.01(-0.06%) |
Mar 30, 2017 | 9.062 | 9.097 | 9.039 | 9.085 | 265,049 | -0.01(-0.06%) |
Mar 29, 2017 | 9.039 | 9.091 | 9.033 | 9.091 | 324,260 | +0.06(+0.64%) |
Mar 28, 2017 | 8.969 | 9.056 | 8.969 | 9.033 | 297,853 | +0.05(+0.58%) |
Mar 27, 2017 | 8.929 | 8.987 | 8.903 | 8.981 | 190,684 | +0.01(+0.13%) |
Mar 24, 2017 | 8.981 | 9.010 | 8.940 | 8.969 | 218,999 | -0.02(-0.26%) |
Mar 23, 2017 | 8.894 | 9.004 | 8.894 | 8.992 | 317,750 | +0.08(+0.84%) |
Mar 22, 2017 | 8.923 | 8.929 | 8.865 | 8.917 | 219,794 | -0.00(-0.05%) |
Mar 21, 2017 | 9.048 | 9.060 | 8.905 | 8.922 | 265,630 | -0.10(-1.15%) |
Mar 20, 2017 | 8.996 | 9.025 | 8.971 | 9.025 | 220,844 | +0.03(+0.32%) |
Mar 17, 2017 | 8.979 | 9.014 | 8.979 | 8.996 | 295,718 | +0.06(+0.64%) |
Mar 16, 2017 | 8.916 | 8.968 | 8.904 | 8.939 | 270,792 | +0.05(+0.58%) |
Mar 15, 2017 | 8.887 | 8.904 | 8.847 | 8.887 | 235,471 | +0.01(+0.06%) |
Mar 14, 2017 | 8.829 | 8.893 | 8.778 | 8.881 | 240,391 | +0.04(+0.46%) |
Mar 13, 2017 | 8.835 | 8.852 | 8.812 | 8.841 | 146,908 | +0.01(+0.13%) |
Mar 10, 2017 | 8.835 | 8.851 | 8.778 | 8.829 | 247,620 | +0.05(+0.59%) |
Mar 09, 2017 | 8.841 | 8.881 | 8.766 | 8.778 | 298,169 | -0.06(-0.72%) |
Mar 08, 2017 | 8.945 | 8.956 | 8.833 | 8.841 | 309,537 | -0.10(-1.16%) |
Mar 07, 2017 | 8.945 | 8.968 | 8.923 | 8.945 | 268,830 | -0.02(-0.26%) |
Mar 06, 2017 | 8.910 | 8.979 | 8.870 | 8.968 | 343,139 | +0.05(+0.52%) |
Mar 03, 2017 | 8.962 | 8.962 | 8.893 | 8.922 | 181,656 | -0.02(-0.19%) |
Mar 02, 2017 | 9.008 | 9.008 | 8.927 | 8.939 | 363,225 | -0.05(-0.51%) |