Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.276 | 9.319 | 9.269 | 9.276 | 94,436 | +0.01(+0.08%) |
May 30, 2017 | 9.262 | 9.276 | 9.255 | 9.269 | 60,351 | -0.01(-0.08%) |
May 26, 2017 | 9.269 | 9.283 | 9.255 | 9.276 | 47,619 | +0.02(+0.23%) |
May 25, 2017 | 9.247 | 9.276 | 9.219 | 9.255 | 50,181 | -0.02(-0.23%) |
May 24, 2017 | 9.212 | 9.276 | 9.212 | 9.276 | 68,969 | +0.09(+0.94%) |
May 23, 2017 | 9.247 | 9.276 | 9.161 | 9.190 | 72,297 | -0.06(-0.70%) |
May 22, 2017 | 9.197 | 9.259 | 9.194 | 9.255 | 34,645 | +0.03(+0.31%) |
May 19, 2017 | 9.197 | 9.255 | 9.190 | 9.226 | 70,756 | +0.02(+0.23%) |
May 18, 2017 | 9.269 | 9.276 | 9.200 | 9.204 | 47,658 | -0.06(-0.62%) |
May 17, 2017 | 9.240 | 9.276 | 9.240 | 9.262 | 29,601 | +0.04(+0.39%) |
May 16, 2017 | 9.247 | 9.247 | 9.219 | 9.226 | 27,260 | -0.05(-0.54%) |
May 15, 2017 | 9.255 | 9.283 | 9.247 | 9.276 | 47,997 | +0.04(+0.47%) |
May 12, 2017 | 9.219 | 9.283 | 9.217 | 9.233 | 63,789 | +0.02(+0.23%) |
May 11, 2017 | 9.097 | 9.212 | 9.097 | 9.212 | 116,161 | +0.12(+1.34%) |
May 10, 2017 | 9.133 | 9.161 | 9.054 | 9.090 | 148,000 | -0.05(-0.55%) |
May 09, 2017 | 9.169 | 9.169 | 9.111 | 9.140 | 72,283 | -0.01(-0.12%) |
May 08, 2017 | 9.158 | 9.173 | 9.128 | 9.151 | 75,075 | -0.01(-0.08%) |
May 05, 2017 | 9.208 | 9.208 | 9.144 | 9.158 | 85,457 | -0.03(-0.31%) |
May 04, 2017 | 9.244 | 9.244 | 9.187 | 9.187 | 126,786 | -0.07(-0.77%) |
May 03, 2017 | 9.258 | 9.273 | 9.230 | 9.258 | 97,611 | +0.03(+0.31%) |
May 02, 2017 | 9.244 | 9.251 | 9.187 | 9.230 | 110,737 | -0.02(-0.23%) |
May 01, 2017 | 9.194 | 9.251 | 9.194 | 9.251 | 52,106 | +0.06(+0.62%) |
Apr 28, 2017 | 9.180 | 9.237 | 9.180 | 9.194 | 88,592 | -0.02(-0.23%) |
Apr 27, 2017 | 9.216 | 9.244 | 9.208 | 9.216 | 38,849 | +0.01(+0.08%) |
Apr 26, 2017 | 9.180 | 9.230 | 9.157 | 9.208 | 85,694 | +0.03(+0.31%) |
Apr 25, 2017 | 9.244 | 9.244 | 9.180 | 9.180 | 145,547 | -0.10(-1.08%) |
Apr 24, 2017 | 9.266 | 9.280 | 9.237 | 9.280 | 110,550 | -0.01(-0.08%) |
Apr 21, 2017 | 9.287 | 9.294 | 9.258 | 9.287 | 81,534 | +0.03(+0.31%) |
Apr 20, 2017 | 9.273 | 9.308 | 9.258 | 9.258 | 94,514 | -0.05(-0.54%) |
Apr 19, 2017 | 9.323 | 9.330 | 9.280 | 9.308 | 63,012 | -0.01(-0.15%) |
Apr 18, 2017 | 9.273 | 9.323 | 9.273 | 9.323 | 62,042 | +0.05(+0.54%) |
Apr 17, 2017 | 9.294 | 9.315 | 9.266 | 9.273 | 48,554 | -0.04(-0.38%) |
Apr 13, 2017 | 9.308 | 9.321 | 9.295 | 9.308 | 34,466 | +0.00(+0.00%) |
Apr 12, 2017 | 9.266 | 9.315 | 9.266 | 9.308 | 30,850 | +0.05(+0.54%) |
Apr 11, 2017 | 9.287 | 9.301 | 9.258 | 9.258 | 48,357 | -0.00(-0.01%) |
Apr 10, 2017 | 9.217 | 9.274 | 9.181 | 9.260 | 76,777 | +0.05(+0.54%) |
Apr 07, 2017 | 9.238 | 9.245 | 9.181 | 9.210 | 93,801 | -0.02(-0.23%) |
Apr 06, 2017 | 9.252 | 9.316 | 9.231 | 9.231 | 48,911 | -0.01(-0.15%) |
Apr 05, 2017 | 9.281 | 9.302 | 9.224 | 9.245 | 63,745 | -0.07(-0.76%) |
Apr 04, 2017 | 9.203 | 9.366 | 9.201 | 9.316 | 106,065 | +0.12(+1.31%) |
Apr 03, 2017 | 9.160 | 9.231 | 9.146 | 9.196 | 80,665 | +0.07(+0.78%) |
Mar 31, 2017 | 9.181 | 9.203 | 9.125 | 9.125 | 56,916 | -0.06(-0.62%) |
Mar 30, 2017 | 9.174 | 9.196 | 9.139 | 9.181 | 66,817 | +0.04(+0.47%) |
Mar 29, 2017 | 9.096 | 9.196 | 9.082 | 9.139 | 58,986 | +0.08(+0.86%) |
Mar 28, 2017 | 9.025 | 9.061 | 9.011 | 9.061 | 74,880 | +0.05(+0.55%) |
Mar 27, 2017 | 8.947 | 9.011 | 8.947 | 9.011 | 43,788 | +0.10(+1.12%) |
Mar 24, 2017 | 8.911 | 8.954 | 8.904 | 8.911 | 34,113 | +0.00(+0.00%) |
Mar 23, 2017 | 8.926 | 8.933 | 8.876 | 8.911 | 54,007 | +0.00(+0.00%) |
Mar 22, 2017 | 8.926 | 8.926 | 8.883 | 8.911 | 57,644 | +0.01(+0.16%) |
Mar 21, 2017 | 8.883 | 8.904 | 8.869 | 8.897 | 109,143 | +0.01(+0.16%) |
Mar 20, 2017 | 8.819 | 8.883 | 8.812 | 8.883 | 77,247 | +0.06(+0.73%) |
Mar 17, 2017 | 8.812 | 8.833 | 8.791 | 8.819 | 139,876 | +0.01(+0.16%) |
Mar 16, 2017 | 8.904 | 8.904 | 8.776 | 8.805 | 114,645 | -0.09(-1.04%) |
Mar 15, 2017 | 8.819 | 8.904 | 8.783 | 8.897 | 66,783 | +0.09(+1.05%) |
Mar 14, 2017 | 8.819 | 8.847 | 8.791 | 8.805 | 102,847 | +0.01(+0.08%) |
Mar 13, 2017 | 8.840 | 8.876 | 8.776 | 8.798 | 118,859 | -0.05(-0.56%) |
Mar 10, 2017 | 8.876 | 8.876 | 8.805 | 8.847 | 108,854 | -0.01(-0.16%) |
Mar 09, 2017 | 9.018 | 9.025 | 8.833 | 8.862 | 270,910 | -0.17(-1.90%) |
Mar 08, 2017 | 9.019 | 9.033 | 8.985 | 9.033 | 56,942 | -0.03(-0.31%) |
Mar 07, 2017 | 9.055 | 9.076 | 9.012 | 9.062 | 82,292 | +0.02(+0.23%) |
Mar 06, 2017 | 9.055 | 9.097 | 9.012 | 9.040 | 70,871 | -0.01(-0.08%) |
Mar 03, 2017 | 9.104 | 9.104 | 8.998 | 9.048 | 74,049 | -0.04(-0.39%) |
Mar 02, 2017 | 9.139 | 9.139 | 9.055 | 9.083 | 105,484 | -0.04(-0.39%) |