Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.985 | 9.130 | 8.942 | 9.130 | 94,076 | +0.13(+1.41%) |
May 30, 2017 | 8.972 | 9.042 | 8.937 | 9.003 | 67,738 | +0.05(+0.59%) |
May 26, 2017 | 8.999 | 9.029 | 8.899 | 8.950 | 190,468 | +0.00(+0.05%) |
May 25, 2017 | 9.073 | 9.106 | 8.946 | 8.946 | 80,568 | -0.14(-1.59%) |
May 24, 2017 | 9.086 | 9.126 | 9.007 | 9.091 | 89,671 | +0.05(+0.58%) |
May 23, 2017 | 9.042 | 9.042 | 8.972 | 9.038 | 68,789 | +0.03(+0.34%) |
May 22, 2017 | 8.994 | 9.029 | 8.942 | 9.007 | 86,921 | +0.06(+0.69%) |
May 19, 2017 | 8.863 | 8.994 | 8.863 | 8.946 | 88,408 | +0.09(+0.99%) |
May 18, 2017 | 8.810 | 8.933 | 8.780 | 8.858 | 91,991 | -0.02(-0.20%) |
May 17, 2017 | 9.003 | 9.047 | 8.736 | 8.876 | 212,396 | -0.17(-1.84%) |
May 16, 2017 | 9.038 | 9.042 | 8.950 | 9.042 | 70,052 | +0.04(+0.39%) |
May 15, 2017 | 9.047 | 9.069 | 8.955 | 9.007 | 61,412 | +0.00(+0.05%) |
May 12, 2017 | 8.999 | 9.029 | 8.937 | 9.003 | 70,438 | +0.04(+0.39%) |
May 11, 2017 | 8.968 | 9.029 | 8.946 | 8.968 | 75,870 | -0.02(-0.19%) |
May 10, 2017 | 8.950 | 9.025 | 8.950 | 8.985 | 52,460 | -0.00(-0.05%) |
May 09, 2017 | 9.025 | 9.086 | 8.946 | 8.990 | 57,658 | -0.04(-0.40%) |
May 08, 2017 | 9.078 | 9.078 | 9.009 | 9.026 | 68,202 | +0.00(+0.00%) |
May 05, 2017 | 9.022 | 9.061 | 8.944 | 9.026 | 108,520 | +0.07(+0.73%) |
May 04, 2017 | 9.174 | 9.200 | 8.952 | 8.961 | 133,593 | -0.20(-2.23%) |
May 03, 2017 | 9.135 | 9.165 | 9.109 | 9.165 | 108,688 | +0.06(+0.62%) |
May 02, 2017 | 9.065 | 9.196 | 9.057 | 9.109 | 166,959 | +0.05(+0.53%) |
May 01, 2017 | 9.044 | 9.072 | 9.004 | 9.061 | 110,516 | +0.07(+0.82%) |
Apr 28, 2017 | 8.957 | 9.035 | 8.913 | 8.987 | 61,799 | +0.07(+0.73%) |
Apr 27, 2017 | 8.939 | 8.957 | 8.887 | 8.922 | 75,594 | +0.03(+0.29%) |
Apr 26, 2017 | 8.991 | 8.991 | 8.892 | 8.896 | 136,545 | -0.12(-1.30%) |
Apr 25, 2017 | 9.057 | 9.078 | 8.944 | 9.013 | 191,606 | +0.00(+0.05%) |
Apr 24, 2017 | 9.004 | 9.083 | 8.970 | 9.009 | 188,284 | +0.07(+0.83%) |
Apr 21, 2017 | 8.948 | 8.957 | 8.887 | 8.935 | 56,214 | +0.04(+0.49%) |
Apr 20, 2017 | 8.905 | 8.957 | 8.879 | 8.892 | 110,965 | +0.00(+0.05%) |
Apr 19, 2017 | 8.987 | 8.996 | 8.822 | 8.887 | 187,418 | -0.03(-0.39%) |
Apr 18, 2017 | 8.965 | 8.996 | 8.870 | 8.922 | 127,343 | -0.07(-0.77%) |
Apr 17, 2017 | 8.922 | 9.035 | 8.865 | 8.991 | 122,577 | +0.13(+1.42%) |
Apr 13, 2017 | 8.935 | 8.987 | 8.813 | 8.865 | 67,244 | -0.03(-0.34%) |
Apr 12, 2017 | 8.931 | 9.017 | 8.861 | 8.896 | 130,211 | +0.02(+0.20%) |
Apr 11, 2017 | 8.961 | 8.991 | 8.813 | 8.879 | 80,031 | -0.04(-0.40%) |
Apr 10, 2017 | 8.936 | 8.958 | 8.893 | 8.915 | 90,026 | +0.01(+0.15%) |
Apr 07, 2017 | 8.889 | 8.945 | 8.820 | 8.902 | 119,462 | +0.07(+0.78%) |
Apr 06, 2017 | 8.932 | 8.949 | 8.820 | 8.833 | 206,478 | -0.03(-0.34%) |
Apr 05, 2017 | 8.833 | 8.902 | 8.833 | 8.863 | 81,055 | +0.03(+0.39%) |
Apr 04, 2017 | 8.824 | 8.828 | 8.789 | 8.828 | 136,709 | +0.02(+0.24%) |
Apr 03, 2017 | 8.837 | 8.837 | 8.751 | 8.807 | 75,183 | +0.05(+0.59%) |
Mar 31, 2017 | 8.732 | 8.759 | 8.669 | 8.755 | 81,661 | +0.03(+0.35%) |
Mar 30, 2017 | 8.656 | 8.725 | 8.622 | 8.725 | 137,649 | +0.11(+1.30%) |
Mar 29, 2017 | 8.527 | 8.613 | 8.527 | 8.613 | 89,610 | +0.13(+1.58%) |
Mar 28, 2017 | 8.492 | 8.568 | 8.479 | 8.479 | 80,218 | +0.03(+0.31%) |
Mar 27, 2017 | 8.385 | 8.540 | 8.333 | 8.454 | 77,973 | +0.01(+0.15%) |
Mar 24, 2017 | 8.484 | 8.488 | 8.354 | 8.441 | 72,586 | +0.00(+0.05%) |
Mar 23, 2017 | 8.484 | 8.553 | 8.415 | 8.436 | 79,489 | -0.05(-0.56%) |
Mar 22, 2017 | 8.428 | 8.488 | 8.380 | 8.484 | 95,763 | +0.08(+0.92%) |
Mar 21, 2017 | 8.527 | 8.596 | 8.376 | 8.406 | 99,291 | -0.12(-1.46%) |
Mar 20, 2017 | 8.617 | 8.639 | 8.477 | 8.531 | 146,721 | -0.04(-0.45%) |
Mar 17, 2017 | 8.626 | 8.634 | 8.510 | 8.570 | 91,662 | -0.02(-0.20%) |
Mar 16, 2017 | 8.596 | 8.600 | 8.488 | 8.587 | 75,049 | -0.01(-0.10%) |
Mar 15, 2017 | 8.423 | 8.600 | 8.292 | 8.596 | 167,972 | +0.21(+2.47%) |
Mar 14, 2017 | 8.402 | 8.484 | 8.363 | 8.389 | 114,210 | -0.07(-0.87%) |
Mar 13, 2017 | 8.587 | 8.587 | 8.454 | 8.462 | 141,418 | -0.15(-1.70%) |
Mar 10, 2017 | 8.634 | 8.634 | 8.380 | 8.609 | 269,948 | +0.03(+0.40%) |
Mar 09, 2017 | 8.738 | 8.738 | 8.479 | 8.574 | 149,003 | -0.18(-2.03%) |
Mar 08, 2017 | 8.752 | 8.868 | 8.732 | 8.752 | 122,751 | +0.00(+0.02%) |
Mar 07, 2017 | 8.803 | 8.803 | 8.747 | 8.750 | 121,492 | -0.07(-0.84%) |
Mar 06, 2017 | 8.868 | 8.868 | 8.782 | 8.825 | 68,211 | -0.01(-0.10%) |
Mar 03, 2017 | 8.829 | 8.868 | 8.785 | 8.833 | 122,889 | +0.07(+0.78%) |
Mar 02, 2017 | 8.816 | 8.825 | 8.714 | 8.765 | 96,057 | +0.01(+0.10%) |