Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.296 | 9.371 | 9.296 | 9.344 | 127,010 | +0.08(+0.82%) |
May 30, 2017 | 9.254 | 9.295 | 9.241 | 9.268 | 179,964 | +0.00(+0.00%) |
May 26, 2017 | 9.289 | 9.316 | 9.261 | 9.268 | 116,941 | +0.00(+0.00%) |
May 25, 2017 | 9.296 | 9.330 | 9.254 | 9.268 | 78,146 | -0.06(-0.66%) |
May 24, 2017 | 9.344 | 9.357 | 9.282 | 9.330 | 110,667 | +0.03(+0.30%) |
May 23, 2017 | 9.303 | 9.351 | 9.261 | 9.303 | 87,189 | +0.02(+0.22%) |
May 22, 2017 | 9.261 | 9.296 | 9.254 | 9.282 | 57,105 | +0.00(+0.00%) |
May 19, 2017 | 9.261 | 9.316 | 9.248 | 9.282 | 89,494 | +0.01(+0.15%) |
May 18, 2017 | 9.358 | 9.358 | 9.254 | 9.268 | 44,250 | -0.06(-0.59%) |
May 17, 2017 | 9.323 | 9.358 | 9.275 | 9.323 | 91,421 | +0.06(+0.67%) |
May 16, 2017 | 9.282 | 9.309 | 9.261 | 9.261 | 67,194 | -0.03(-0.37%) |
May 15, 2017 | 9.241 | 9.296 | 9.235 | 9.296 | 135,912 | +0.07(+0.75%) |
May 12, 2017 | 9.220 | 9.261 | 9.220 | 9.227 | 218,042 | +0.01(+0.15%) |
May 11, 2017 | 9.206 | 9.234 | 9.199 | 9.213 | 64,956 | +0.00(+0.00%) |
May 10, 2017 | 9.193 | 9.220 | 9.186 | 9.213 | 113,373 | +0.02(+0.22%) |
May 09, 2017 | 9.165 | 9.193 | 9.158 | 9.193 | 72,548 | +0.02(+0.22%) |
May 08, 2017 | 9.165 | 9.206 | 9.165 | 9.172 | 55,794 | -0.01(-0.15%) |
May 05, 2017 | 9.186 | 9.209 | 9.145 | 9.186 | 122,187 | -0.01(-0.07%) |
May 04, 2017 | 9.227 | 9.227 | 9.186 | 9.193 | 58,651 | -0.03(-0.30%) |
May 03, 2017 | 9.213 | 9.241 | 9.193 | 9.220 | 129,237 | +0.01(+0.15%) |
May 02, 2017 | 9.227 | 9.241 | 9.179 | 9.206 | 126,546 | +0.00(+0.00%) |
May 01, 2017 | 9.247 | 9.247 | 9.199 | 9.206 | 141,303 | -0.02(-0.22%) |
Apr 28, 2017 | 9.213 | 9.227 | 9.179 | 9.227 | 108,517 | +0.05(+0.52%) |
Apr 27, 2017 | 9.117 | 9.213 | 9.117 | 9.179 | 102,066 | +0.06(+0.68%) |
Apr 26, 2017 | 9.083 | 9.138 | 9.076 | 9.117 | 132,707 | +0.02(+0.23%) |
Apr 25, 2017 | 9.152 | 9.152 | 9.083 | 9.097 | 143,875 | -0.08(-0.90%) |
Apr 24, 2017 | 9.165 | 9.179 | 9.139 | 9.179 | 75,664 | -0.02(-0.22%) |
Apr 21, 2017 | 9.186 | 9.206 | 9.172 | 9.199 | 79,682 | +0.03(+0.33%) |
Apr 20, 2017 | 9.193 | 9.206 | 9.158 | 9.169 | 61,492 | -0.04(-0.41%) |
Apr 19, 2017 | 9.185 | 9.206 | 9.165 | 9.206 | 139,554 | +0.03(+0.30%) |
Apr 18, 2017 | 9.152 | 9.206 | 9.152 | 9.179 | 113,295 | +0.01(+0.15%) |
Apr 17, 2017 | 9.172 | 9.193 | 9.131 | 9.165 | 138,884 | +0.01(+0.07%) |
Apr 13, 2017 | 9.193 | 9.199 | 9.158 | 9.158 | 55,819 | +0.00(+0.00%) |
Apr 12, 2017 | 9.104 | 9.165 | 9.083 | 9.158 | 125,758 | +0.08(+0.91%) |
Apr 11, 2017 | 9.124 | 9.131 | 9.076 | 9.076 | 79,752 | -0.01(-0.08%) |
Apr 10, 2017 | 9.076 | 9.117 | 9.063 | 9.083 | 130,845 | +0.02(+0.23%) |
Apr 07, 2017 | 9.063 | 9.086 | 9.022 | 9.063 | 119,291 | +0.01(+0.15%) |
Apr 06, 2017 | 9.049 | 9.049 | 9.015 | 9.049 | 150,152 | +0.01(+0.15%) |
Apr 05, 2017 | 9.008 | 9.036 | 8.981 | 9.036 | 103,937 | +0.01(+0.08%) |
Apr 04, 2017 | 9.056 | 9.056 | 8.988 | 9.029 | 125,025 | -0.01(-0.15%) |
Apr 03, 2017 | 9.049 | 9.097 | 9.015 | 9.042 | 158,892 | +0.03(+0.30%) |
Mar 31, 2017 | 9.001 | 9.032 | 8.995 | 9.015 | 89,687 | +0.00(+0.00%) |
Mar 30, 2017 | 9.015 | 9.036 | 9.004 | 9.015 | 120,257 | -0.01(-0.08%) |
Mar 29, 2017 | 8.995 | 9.029 | 8.988 | 9.022 | 96,950 | +0.04(+0.46%) |
Mar 28, 2017 | 9.029 | 9.029 | 8.947 | 8.981 | 186,457 | -0.03(-0.38%) |
Mar 27, 2017 | 8.995 | 9.015 | 8.976 | 9.015 | 76,484 | +0.05(+0.61%) |
Mar 24, 2017 | 8.920 | 8.961 | 8.872 | 8.961 | 120,205 | +0.03(+0.38%) |
Mar 23, 2017 | 8.947 | 8.947 | 8.879 | 8.926 | 139,428 | +0.01(+0.15%) |
Mar 22, 2017 | 8.920 | 8.954 | 8.879 | 8.913 | 113,650 | +0.01(+0.15%) |
Mar 21, 2017 | 8.899 | 8.933 | 8.886 | 8.899 | 139,185 | +0.01(+0.08%) |
Mar 20, 2017 | 8.865 | 8.926 | 8.865 | 8.892 | 65,045 | +0.03(+0.31%) |
Mar 17, 2017 | 8.865 | 8.906 | 8.845 | 8.865 | 123,281 | +0.02(+0.23%) |
Mar 16, 2017 | 8.933 | 8.933 | 8.810 | 8.845 | 181,991 | -0.09(-0.99%) |
Mar 15, 2017 | 8.797 | 8.940 | 8.763 | 8.933 | 212,144 | +0.14(+1.63%) |
Mar 14, 2017 | 8.776 | 8.851 | 8.742 | 8.790 | 216,164 | +0.01(+0.08%) |
Mar 13, 2017 | 8.735 | 8.797 | 8.729 | 8.783 | 168,488 | +0.06(+0.70%) |
Mar 10, 2017 | 8.783 | 8.797 | 8.688 | 8.722 | 311,828 | -0.07(-0.78%) |
Mar 09, 2017 | 8.933 | 8.937 | 8.756 | 8.790 | 428,166 | -0.15(-1.68%) |
Mar 08, 2017 | 8.974 | 8.981 | 8.933 | 8.940 | 176,499 | -0.07(-0.83%) |
Mar 07, 2017 | 9.042 | 9.049 | 8.982 | 9.015 | 221,561 | -0.03(-0.30%) |
Mar 06, 2017 | 9.001 | 9.042 | 8.967 | 9.042 | 151,014 | +0.08(+0.91%) |
Mar 03, 2017 | 9.096 | 9.100 | 8.961 | 8.961 | 295,744 | -0.14(-1.49%) |
Mar 02, 2017 | 9.130 | 9.130 | 9.069 | 9.096 | 183,360 | -0.03(-0.30%) |