Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.830 | 9.830 | 9.755 | 9.800 | 6,194 | +0.19(+1.92%) |
May 30, 2017 | 9.610 | 9.640 | 9.600 | 9.615 | 6,571 | +0.11(+1.10%) |
May 26, 2017 | 9.570 | 9.570 | 9.460 | 9.510 | 11,836 | -0.07(-0.73%) |
May 25, 2017 | 9.580 | 9.580 | 9.530 | 9.580 | 5,173 | +0.07(+0.74%) |
May 24, 2017 | 9.450 | 9.510 | 9.450 | 9.510 | 8,816 | -0.09(-0.94%) |
May 23, 2017 | 9.450 | 9.600 | 9.450 | 9.600 | 15,959 | +0.14(+1.48%) |
May 22, 2017 | 9.447 | 9.460 | 9.400 | 9.460 | 10,188 | +0.01(+0.13%) |
May 19, 2017 | 9.415 | 9.460 | 9.415 | 9.448 | 7,869 | +0.05(+0.51%) |
May 18, 2017 | 9.410 | 9.410 | 9.360 | 9.400 | 10,274 | +0.01(+0.11%) |
May 17, 2017 | 9.360 | 9.390 | 9.310 | 9.390 | 6,085 | -0.02(-0.21%) |
May 16, 2017 | 9.470 | 9.480 | 9.340 | 9.410 | 28,039 | -0.01(-0.11%) |
May 15, 2017 | 9.340 | 9.420 | 9.340 | 9.420 | 4,774 | +0.15(+1.62%) |
May 12, 2017 | 9.215 | 9.330 | 9.190 | 9.270 | 10,795 | +0.11(+1.20%) |
May 11, 2017 | 9.190 | 9.190 | 9.140 | 9.160 | 6,342 | -0.06(-0.65%) |
May 10, 2017 | 9.190 | 9.240 | 9.140 | 9.220 | 9,927 | -0.17(-1.81%) |
May 09, 2017 | 9.402 | 9.420 | 9.360 | 9.390 | 8,710 | +0.06(+0.64%) |
May 08, 2017 | 9.330 | 9.330 | 9.070 | 9.330 | 5,153 | +0.30(+3.32%) |
May 05, 2017 | 9.210 | 9.210 | 9.030 | 9.030 | 8,343 | -0.07(-0.77%) |
May 04, 2017 | 9.190 | 9.190 | 9.060 | 9.100 | 12,754 | +0.00(+0.00%) |
May 03, 2017 | 9.140 | 9.140 | 9.040 | 9.100 | 4,376 | -0.07(-0.76%) |
May 02, 2017 | 9.040 | 9.170 | 9.040 | 9.170 | 9,931 | +0.02(+0.22%) |
May 01, 2017 | 9.150 | 9.150 | 9.060 | 9.150 | 6,362 | -0.02(-0.22%) |
Apr 28, 2017 | 9.170 | 9.170 | 9.100 | 9.170 | 5,871 | -0.03(-0.33%) |
Apr 27, 2017 | 9.250 | 9.250 | 9.140 | 9.200 | 6,502 | +0.06(+0.66%) |
Apr 26, 2017 | 9.080 | 9.140 | 9.070 | 9.140 | 3,570 | -0.03(-0.33%) |
Apr 25, 2017 | 9.190 | 9.200 | 9.170 | 9.170 | 3,900 | -0.07(-0.76%) |
Apr 24, 2017 | 9.170 | 9.320 | 9.170 | 9.240 | 13,274 | +0.17(+1.87%) |
Apr 21, 2017 | 9.055 | 9.070 | 9.030 | 9.070 | 5,373 | -0.03(-0.33%) |
Apr 20, 2017 | 9.100 | 9.130 | 9.080 | 9.100 | 3,194 | -0.03(-0.27%) |
Apr 19, 2017 | 9.150 | 9.150 | 9.120 | 9.125 | 6,672 | +0.14(+1.60%) |
Apr 18, 2017 | 8.990 | 9.000 | 8.955 | 8.981 | 35,137 | -0.14(-1.52%) |
Apr 17, 2017 | 9.180 | 9.180 | 9.060 | 9.120 | 11,335 | +0.10(+1.11%) |
Apr 13, 2017 | 9.170 | 9.170 | 9.020 | 9.020 | 7,087 | -0.16(-1.74%) |
Apr 12, 2017 | 9.172 | 9.180 | 9.132 | 9.180 | 8,031 | +0.09(+0.99%) |
Apr 11, 2017 | 9.160 | 9.160 | 9.030 | 9.090 | 25,193 | +0.36(+4.12%) |
Apr 10, 2017 | 8.700 | 8.730 | 8.700 | 8.730 | 6,629 | -0.07(-0.80%) |
Apr 07, 2017 | 8.850 | 8.890 | 8.776 | 8.800 | 3,362 | +0.02(+0.23%) |
Apr 06, 2017 | 8.870 | 8.870 | 8.740 | 8.780 | 71,971 | -0.01(-0.11%) |
Apr 05, 2017 | 8.850 | 8.920 | 8.790 | 8.790 | 10,441 | +0.03(+0.34%) |
Apr 04, 2017 | 8.670 | 8.760 | 8.670 | 8.760 | 7,901 | -0.08(-0.90%) |
Apr 03, 2017 | 8.690 | 8.840 | 8.670 | 8.840 | 21,592 | +0.10(+1.14%) |
Mar 31, 2017 | 8.680 | 8.740 | 8.680 | 8.740 | 3,838 | -0.06(-0.74%) |
Mar 30, 2017 | 8.890 | 8.900 | 8.780 | 8.805 | 7,291 | -0.14(-1.57%) |
Mar 29, 2017 | 8.840 | 8.960 | 8.840 | 8.945 | 4,841 | +0.05(+0.62%) |
Mar 28, 2017 | 8.825 | 8.890 | 8.825 | 8.890 | 12,320 | +0.17(+1.92%) |
Mar 27, 2017 | 8.738 | 8.740 | 8.660 | 8.723 | 1,789 | +0.08(+0.95%) |
Mar 24, 2017 | 8.690 | 8.716 | 8.600 | 8.640 | 9,271 | +0.02(+0.23%) |
Mar 23, 2017 | 8.710 | 8.710 | 8.550 | 8.620 | 6,721 | -0.09(-1.03%) |
Mar 22, 2017 | 8.650 | 8.800 | 8.650 | 8.710 | 8,229 | +0.12(+1.40%) |
Mar 21, 2017 | 8.600 | 8.670 | 8.590 | 8.590 | 5,427 | +0.13(+1.54%) |
Mar 20, 2017 | 8.500 | 8.550 | 8.450 | 8.460 | 3,753 | -0.04(-0.47%) |
Mar 17, 2017 | 8.465 | 8.535 | 8.420 | 8.500 | 5,442 | +0.05(+0.59%) |
Mar 16, 2017 | 8.498 | 8.530 | 8.450 | 8.450 | 3,348 | +0.09(+1.08%) |
Mar 15, 2017 | 8.395 | 8.480 | 8.360 | 8.360 | 11,295 | +0.00(+0.00%) |
Mar 14, 2017 | 8.480 | 8.480 | 8.360 | 8.360 | 13,942 | -0.09(-1.07%) |
Mar 13, 2017 | 8.495 | 8.495 | 8.400 | 8.450 | 6,073 | -0.03(-0.35%) |
Mar 10, 2017 | 8.510 | 8.510 | 8.430 | 8.480 | 7,579 | +0.23(+2.79%) |
Mar 09, 2017 | 8.275 | 8.275 | 8.240 | 8.250 | 12,317 | +0.10(+1.23%) |
Mar 08, 2017 | 8.090 | 8.240 | 8.090 | 8.150 | 12,681 | -0.22(-2.63%) |
Mar 07, 2017 | 8.340 | 8.405 | 8.340 | 8.370 | 18,761 | -0.07(-0.83%) |
Mar 06, 2017 | 8.460 | 8.470 | 8.430 | 8.440 | 5,458 | -0.04(-0.53%) |
Mar 03, 2017 | 8.570 | 8.570 | 8.450 | 8.485 | 7,872 | -0.12(-1.45%) |
Mar 02, 2017 | 8.635 | 8.650 | 8.610 | 8.610 | 5,807 | -0.28(-3.10%) |