Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.295 | 9.342 | 9.176 | 9.255 | 8,556,248 | -0.02(-0.17%) |
May 30, 2017 | 9.319 | 9.342 | 9.255 | 9.271 | 3,639,576 | -0.07(-0.76%) |
May 26, 2017 | 9.319 | 9.390 | 9.255 | 9.342 | 3,237,133 | +0.01(+0.08%) |
May 25, 2017 | 9.279 | 9.358 | 9.247 | 9.335 | 6,200,232 | +0.02(+0.26%) |
May 24, 2017 | 9.002 | 9.374 | 9.002 | 9.311 | 11,266,360 | +0.30(+3.34%) |
May 23, 2017 | 9.018 | 9.152 | 8.994 | 9.010 | 4,663,782 | +0.01(+0.09%) |
May 22, 2017 | 8.851 | 9.018 | 8.835 | 9.002 | 7,220,943 | +0.13(+1.43%) |
May 19, 2017 | 8.891 | 8.907 | 8.780 | 8.875 | 7,698,673 | +0.02(+0.18%) |
May 18, 2017 | 8.954 | 8.978 | 8.701 | 8.859 | 8,354,401 | -0.12(-1.32%) |
May 17, 2017 | 8.970 | 9.049 | 8.915 | 8.978 | 4,956,669 | +0.01(+0.09%) |
May 16, 2017 | 9.057 | 9.121 | 8.962 | 8.970 | 5,421,306 | -0.06(-0.70%) |
May 15, 2017 | 8.986 | 9.073 | 8.962 | 9.033 | 4,703,912 | +0.06(+0.62%) |
May 12, 2017 | 9.113 | 9.121 | 8.938 | 8.978 | 4,956,649 | -0.11(-1.22%) |
May 11, 2017 | 9.168 | 9.192 | 9.073 | 9.089 | 7,700,858 | -0.08(-0.86%) |
May 10, 2017 | 8.986 | 9.271 | 8.946 | 9.168 | 9,355,368 | +0.18(+2.03%) |
May 09, 2017 | 8.923 | 9.089 | 8.899 | 8.986 | 6,878,279 | +0.02(+0.27%) |
May 08, 2017 | 8.780 | 9.010 | 8.677 | 8.962 | 9,755,829 | -0.01(-0.09%) |
May 05, 2017 | 8.827 | 8.978 | 8.764 | 8.970 | 4,945,600 | +0.18(+2.07%) |
May 04, 2017 | 8.851 | 8.891 | 8.752 | 8.788 | 7,241,048 | -0.08(-0.89%) |
May 03, 2017 | 8.930 | 8.954 | 8.859 | 8.867 | 6,435,367 | -0.09(-0.97%) |
May 02, 2017 | 8.978 | 8.986 | 8.907 | 8.954 | 4,496,897 | -0.01(-0.09%) |
May 01, 2017 | 8.962 | 9.041 | 8.954 | 8.962 | 6,420,599 | +0.00(+0.00%) |
Apr 28, 2017 | 8.954 | 9.018 | 8.883 | 8.962 | 7,744,322 | +0.02(+0.18%) |
Apr 27, 2017 | 8.954 | 9.073 | 8.899 | 8.946 | 16,128,948 | -0.03(-0.35%) |
Apr 26, 2017 | 9.096 | 9.096 | 8.962 | 8.978 | 6,758,078 | -0.13(-1.46%) |
Apr 25, 2017 | 9.056 | 9.111 | 9.029 | 9.111 | 5,347,587 | +0.02(+0.26%) |
Apr 24, 2017 | 8.939 | 9.096 | 8.907 | 9.088 | 8,860,196 | +0.16(+1.85%) |
Apr 21, 2017 | 8.923 | 8.970 | 8.876 | 8.923 | 6,410,176 | -0.03(-0.35%) |
Apr 20, 2017 | 8.915 | 8.962 | 8.821 | 8.954 | 8,011,161 | +0.04(+0.44%) |
Apr 19, 2017 | 8.954 | 8.974 | 8.860 | 8.915 | 7,311,152 | -0.03(-0.35%) |
Apr 18, 2017 | 8.978 | 8.892 | 8.947 | 7,544,970 | -0.02(-0.17%) | |
Apr 17, 2017 | 8.923 | 8.994 | 8.892 | 8.962 | 4,343,338 | +0.05(+0.62%) |
Apr 13, 2017 | 8.907 | 8.947 | 8.853 | 8.907 | 6,667,691 | -0.01(-0.09%) |
Apr 12, 2017 | 8.853 | 8.931 | 8.813 | 8.915 | 11,152,349 | +0.05(+0.53%) |
Apr 11, 2017 | 8.727 | 8.900 | 8.649 | 8.868 | 10,995,718 | +0.13(+1.44%) |
Apr 10, 2017 | 8.664 | 8.774 | 8.633 | 8.743 | 10,023,380 | +0.09(+1.00%) |
Apr 07, 2017 | 8.766 | 8.790 | 8.653 | 8.656 | 7,157,354 | -0.09(-1.08%) |
Apr 06, 2017 | 8.758 | 8.868 | 8.735 | 8.751 | 7,678,334 | +0.00(+0.00%) |
Apr 05, 2017 | 8.813 | 8.868 | 8.688 | 8.751 | 12,574,360 | -0.09(-0.98%) |
Apr 04, 2017 | 8.774 | 8.876 | 8.688 | 8.837 | 7,162,972 | +0.06(+0.71%) |
Apr 03, 2017 | 8.758 | 8.798 | 8.672 | 8.774 | 8,194,010 | +0.01(+0.09%) |
Mar 31, 2017 | 8.711 | 8.837 | 8.696 | 8.766 | 17,605,536 | +0.08(+0.90%) |
Mar 30, 2017 | 8.813 | 8.833 | 8.649 | 8.688 | 9,192,474 | -0.13(-1.51%) |
Mar 29, 2017 | 8.829 | 8.931 | 8.774 | 8.821 | 7,305,512 | -0.05(-0.53%) |
Mar 28, 2017 | 8.688 | 8.876 | 8.664 | 8.868 | 4,916,765 | +0.14(+1.62%) |
Mar 27, 2017 | 8.829 | 8.829 | 8.680 | 8.727 | 4,248,811 | -0.08(-0.89%) |
Mar 24, 2017 | 8.766 | 8.868 | 8.755 | 8.805 | 4,437,879 | +0.04(+0.45%) |
Mar 23, 2017 | 8.751 | 8.892 | 8.719 | 8.766 | 4,315,137 | +0.02(+0.27%) |
Mar 22, 2017 | 8.892 | 8.962 | 8.704 | 8.743 | 5,731,845 | -0.12(-1.33%) |
Mar 21, 2017 | 8.774 | 8.923 | 8.719 | 8.860 | 7,482,241 | +0.08(+0.89%) |
Mar 20, 2017 | 9.002 | 9.002 | 8.737 | 8.782 | 3,475,847 | -0.20(-2.27%) |
Mar 17, 2017 | 8.907 | 8.994 | 8.868 | 8.986 | 10,510,007 | +0.13(+1.42%) |
Mar 16, 2017 | 8.829 | 8.907 | 8.798 | 8.860 | 5,006,236 | -0.01(-0.09%) |
Mar 15, 2017 | 8.664 | 8.939 | 8.649 | 8.868 | 4,992,826 | +0.24(+2.82%) |
Mar 14, 2017 | 8.641 | 8.688 | 8.570 | 8.625 | 5,007,755 | -0.02(-0.18%) |
Mar 13, 2017 | 8.758 | 8.786 | 8.633 | 8.641 | 4,454,615 | -0.10(-1.17%) |
Mar 10, 2017 | 8.704 | 8.782 | 8.664 | 8.743 | 5,364,498 | +0.07(+0.81%) |
Mar 09, 2017 | 8.664 | 8.774 | 8.656 | 8.672 | 6,569,733 | -0.01(-0.09%) |
Mar 08, 2017 | 8.821 | 8.868 | 8.672 | 8.680 | 5,793,384 | -0.20(-2.29%) |
Mar 07, 2017 | 9.056 | 9.096 | 8.868 | 8.884 | 7,629,677 | -0.15(-1.65%) |
Mar 06, 2017 | 9.056 | 9.103 | 9.002 | 9.033 | 8,780,216 | -0.02(-0.26%) |
Mar 03, 2017 | 9.127 | 9.135 | 8.923 | 9.056 | 7,682,280 | -0.06(-0.69%) |
Mar 02, 2017 | 8.860 | 9.158 | 8.837 | 9.119 | 8,644,662 | +0.22(+2.47%) |