Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.304 | 9.367 | 9.301 | 9.325 | 207,953 | +0.03(+0.30%) |
May 30, 2017 | 9.276 | 9.311 | 9.269 | 9.297 | 210,520 | +0.04(+0.38%) |
May 26, 2017 | 9.276 | 9.297 | 9.262 | 9.262 | 150,601 | -0.01(-0.15%) |
May 25, 2017 | 9.255 | 9.290 | 9.255 | 9.276 | 156,102 | +0.01(+0.15%) |
May 24, 2017 | 9.255 | 9.278 | 9.255 | 9.262 | 217,516 | +0.01(+0.15%) |
May 23, 2017 | 9.262 | 9.297 | 9.241 | 9.248 | 153,896 | +0.01(+0.08%) |
May 22, 2017 | 9.227 | 9.262 | 9.227 | 9.241 | 92,052 | -0.02(-0.23%) |
May 19, 2017 | 9.269 | 9.269 | 9.207 | 9.262 | 162,616 | +0.01(+0.15%) |
May 18, 2017 | 9.311 | 9.339 | 9.220 | 9.248 | 182,885 | -0.08(-0.90%) |
May 17, 2017 | 9.269 | 9.339 | 9.269 | 9.332 | 212,993 | +0.05(+0.53%) |
May 16, 2017 | 9.269 | 9.290 | 9.262 | 9.283 | 115,840 | -0.01(-0.08%) |
May 15, 2017 | 9.220 | 9.290 | 9.220 | 9.290 | 100,773 | +0.07(+0.76%) |
May 12, 2017 | 9.170 | 9.255 | 9.170 | 9.220 | 168,912 | +0.05(+0.54%) |
May 11, 2017 | 9.142 | 9.191 | 9.136 | 9.170 | 175,887 | +0.04(+0.38%) |
May 10, 2017 | 9.149 | 9.170 | 9.121 | 9.135 | 217,760 | -0.03(-0.28%) |
May 09, 2017 | 9.168 | 9.175 | 9.133 | 9.161 | 200,143 | -0.02(-0.23%) |
May 08, 2017 | 9.196 | 9.199 | 9.147 | 9.182 | 119,418 | -0.01(-0.08%) |
May 05, 2017 | 9.168 | 9.203 | 9.168 | 9.189 | 127,748 | +0.01(+0.15%) |
May 04, 2017 | 9.182 | 9.196 | 9.168 | 9.175 | 140,480 | -0.01(-0.15%) |
May 03, 2017 | 9.196 | 9.210 | 9.188 | 9.189 | 174,577 | -0.01(-0.08%) |
May 02, 2017 | 9.161 | 9.196 | 9.154 | 9.196 | 157,495 | +0.04(+0.46%) |
May 01, 2017 | 9.182 | 9.206 | 9.140 | 9.154 | 165,805 | -0.02(-0.23%) |
Apr 28, 2017 | 9.133 | 9.175 | 9.133 | 9.175 | 191,690 | +0.03(+0.31%) |
Apr 27, 2017 | 9.119 | 9.154 | 9.112 | 9.147 | 244,004 | +0.00(+0.00%) |
Apr 26, 2017 | 9.112 | 9.161 | 9.105 | 9.147 | 164,624 | +0.03(+0.38%) |
Apr 25, 2017 | 9.161 | 9.175 | 9.112 | 9.112 | 251,221 | -0.06(-0.69%) |
Apr 24, 2017 | 9.210 | 9.217 | 9.168 | 9.175 | 163,154 | -0.05(-0.53%) |
Apr 21, 2017 | 9.238 | 9.238 | 9.224 | 9.224 | 83,607 | +0.00(+0.00%) |
Apr 20, 2017 | 9.231 | 9.238 | 9.210 | 9.224 | 149,404 | -0.01(-0.08%) |
Apr 19, 2017 | 9.238 | 9.238 | 9.210 | 9.231 | 95,785 | +0.01(+0.15%) |
Apr 18, 2017 | 9.182 | 9.217 | 9.175 | 9.217 | 138,365 | +0.04(+0.46%) |
Apr 17, 2017 | 9.203 | 9.206 | 9.175 | 9.175 | 141,155 | -0.03(-0.30%) |
Apr 13, 2017 | 9.210 | 9.224 | 9.175 | 9.203 | 164,833 | +0.01(+0.15%) |
Apr 12, 2017 | 9.168 | 9.196 | 9.161 | 9.189 | 243,227 | +0.02(+0.23%) |
Apr 11, 2017 | 9.189 | 9.189 | 9.147 | 9.168 | 112,460 | +0.02(+0.26%) |
Apr 10, 2017 | 9.068 | 9.144 | 9.065 | 9.144 | 238,230 | +0.08(+0.92%) |
Apr 07, 2017 | 9.075 | 9.082 | 9.040 | 9.061 | 281,066 | +0.00(+0.00%) |
Apr 06, 2017 | 9.012 | 9.061 | 9.012 | 9.061 | 104,973 | +0.05(+0.54%) |
Apr 05, 2017 | 9.019 | 9.040 | 8.991 | 9.012 | 212,814 | -0.01(-0.15%) |
Apr 04, 2017 | 9.061 | 9.075 | 9.019 | 9.026 | 218,824 | -0.05(-0.54%) |
Apr 03, 2017 | 9.033 | 9.082 | 9.033 | 9.075 | 155,599 | +0.03(+0.38%) |
Mar 31, 2017 | 9.019 | 9.040 | 9.005 | 9.040 | 141,440 | +0.01(+0.08%) |
Mar 30, 2017 | 8.991 | 9.033 | 8.977 | 9.033 | 191,977 | +0.05(+0.54%) |
Mar 29, 2017 | 8.970 | 9.026 | 8.970 | 8.984 | 211,209 | +0.01(+0.16%) |
Mar 28, 2017 | 8.998 | 9.012 | 8.970 | 8.970 | 198,499 | -0.03(-0.31%) |
Mar 27, 2017 | 8.998 | 9.019 | 8.956 | 8.998 | 272,114 | +0.01(+0.15%) |
Mar 24, 2017 | 8.970 | 8.984 | 8.956 | 8.984 | 88,387 | +0.01(+0.16%) |
Mar 23, 2017 | 8.956 | 8.977 | 8.942 | 8.970 | 187,771 | +0.03(+0.31%) |
Mar 22, 2017 | 8.942 | 8.963 | 8.939 | 8.942 | 138,003 | +0.01(+0.08%) |
Mar 21, 2017 | 8.929 | 8.942 | 8.901 | 8.935 | 156,806 | +0.01(+0.16%) |
Mar 20, 2017 | 8.894 | 8.949 | 8.889 | 8.922 | 196,381 | +0.02(+0.23%) |
Mar 17, 2017 | 8.915 | 8.926 | 8.894 | 8.901 | 139,548 | +0.00(+0.00%) |
Mar 16, 2017 | 8.908 | 8.935 | 8.873 | 8.901 | 151,495 | -0.02(-0.23%) |
Mar 15, 2017 | 8.845 | 8.922 | 8.810 | 8.922 | 78,482 | +0.07(+0.79%) |
Mar 14, 2017 | 8.824 | 8.859 | 8.803 | 8.852 | 130,674 | +0.02(+0.24%) |
Mar 13, 2017 | 8.831 | 8.838 | 8.810 | 8.831 | 118,442 | +0.00(+0.03%) |
Mar 10, 2017 | 8.836 | 8.867 | 8.807 | 8.829 | 195,755 | +0.00(+0.00%) |
Mar 09, 2017 | 8.939 | 8.939 | 8.829 | 8.829 | 185,604 | -0.12(-1.39%) |
Mar 08, 2017 | 8.898 | 8.953 | 8.884 | 8.953 | 215,805 | +0.01(+0.08%) |
Mar 07, 2017 | 8.967 | 8.967 | 8.932 | 8.946 | 133,698 | -0.02(-0.23%) |
Mar 06, 2017 | 8.953 | 8.974 | 8.950 | 8.967 | 56,254 | +0.00(+0.00%) |
Mar 03, 2017 | 8.981 | 8.988 | 8.953 | 8.967 | 305,471 | +0.00(+0.00%) |
Mar 02, 2017 | 9.009 | 9.009 | 8.967 | 8.967 | 117,523 | -0.03(-0.38%) |