Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.345 | 9.367 | 9.295 | 9.345 | 155,707 | -0.01(-0.06%) |
May 30, 2017 | 9.378 | 9.406 | 9.312 | 9.351 | 119,574 | +0.00(+0.00%) |
May 26, 2017 | 9.362 | 9.393 | 9.334 | 9.351 | 68,467 | -0.04(-0.46%) |
May 25, 2017 | 9.339 | 9.395 | 9.312 | 9.394 | 114,864 | +0.07(+0.77%) |
May 24, 2017 | 9.290 | 9.328 | 9.240 | 9.323 | 119,310 | +0.04(+0.48%) |
May 23, 2017 | 9.234 | 9.279 | 9.162 | 9.279 | 116,290 | +0.07(+0.72%) |
May 22, 2017 | 9.151 | 9.213 | 9.129 | 9.212 | 109,160 | +0.09(+1.03%) |
May 19, 2017 | 9.096 | 9.229 | 9.096 | 9.118 | 188,913 | +0.00(+0.00%) |
May 18, 2017 | 9.046 | 9.129 | 9.019 | 9.118 | 209,219 | +0.04(+0.49%) |
May 17, 2017 | 9.113 | 9.185 | 9.074 | 9.074 | 164,652 | -0.06(-0.67%) |
May 16, 2017 | 9.085 | 9.146 | 9.085 | 9.135 | 79,842 | +0.04(+0.49%) |
May 15, 2017 | 9.052 | 9.124 | 9.052 | 9.090 | 108,602 | +0.03(+0.31%) |
May 12, 2017 | 9.074 | 9.113 | 8.952 | 9.063 | 120,465 | -0.03(-0.30%) |
May 11, 2017 | 9.129 | 9.157 | 9.090 | 9.090 | 99,366 | -0.03(-0.36%) |
May 10, 2017 | 9.151 | 9.157 | 9.113 | 9.124 | 120,442 | -0.04(-0.42%) |
May 09, 2017 | 9.102 | 9.223 | 9.102 | 9.162 | 133,986 | +0.04(+0.47%) |
May 08, 2017 | 9.092 | 9.136 | 9.092 | 9.120 | 135,724 | +0.02(+0.24%) |
May 05, 2017 | 9.037 | 9.112 | 9.010 | 9.098 | 132,992 | +0.03(+0.30%) |
May 04, 2017 | 9.037 | 9.081 | 8.988 | 9.070 | 142,584 | +0.07(+0.73%) |
May 03, 2017 | 8.949 | 9.037 | 8.949 | 9.004 | 87,411 | +0.04(+0.50%) |
May 02, 2017 | 8.977 | 9.042 | 8.949 | 8.959 | 117,753 | -0.02(-0.25%) |
May 01, 2017 | 9.037 | 9.054 | 8.979 | 8.982 | 166,764 | -0.09(-0.97%) |
Apr 28, 2017 | 9.010 | 9.092 | 8.982 | 9.070 | 117,611 | +0.07(+0.79%) |
Apr 27, 2017 | 8.971 | 8.999 | 8.911 | 8.999 | 102,812 | +0.04(+0.49%) |
Apr 26, 2017 | 8.999 | 8.999 | 8.955 | 8.955 | 88,205 | -0.02(-0.18%) |
Apr 25, 2017 | 8.982 | 9.015 | 8.949 | 8.971 | 122,740 | +0.00(+0.00%) |
Apr 24, 2017 | 8.971 | 8.977 | 8.916 | 8.971 | 135,215 | +0.05(+0.55%) |
Apr 21, 2017 | 8.966 | 8.966 | 8.900 | 8.922 | 119,125 | -0.02(-0.25%) |
Apr 20, 2017 | 8.966 | 8.971 | 8.911 | 8.944 | 90,071 | -0.02(-0.25%) |
Apr 19, 2017 | 8.971 | 8.980 | 8.944 | 8.966 | 67,881 | +0.00(+0.00%) |
Apr 18, 2017 | 8.922 | 8.971 | 8.900 | 8.966 | 115,993 | +0.04(+0.49%) |
Apr 17, 2017 | 8.927 | 8.966 | 8.916 | 8.922 | 139,868 | +0.01(+0.12%) |
Apr 13, 2017 | 8.806 | 8.933 | 8.806 | 8.911 | 117,622 | +0.08(+0.87%) |
Apr 12, 2017 | 8.773 | 8.850 | 8.762 | 8.834 | 135,133 | +0.06(+0.63%) |
Apr 11, 2017 | 8.751 | 8.801 | 8.718 | 8.779 | 126,779 | +0.02(+0.17%) |
Apr 10, 2017 | 8.736 | 8.769 | 8.720 | 8.763 | 128,216 | +0.04(+0.50%) |
Apr 07, 2017 | 8.681 | 8.758 | 8.670 | 8.720 | 166,803 | +0.03(+0.38%) |
Apr 06, 2017 | 8.720 | 8.752 | 8.677 | 8.687 | 154,062 | -0.05(-0.56%) |
Apr 05, 2017 | 8.763 | 8.780 | 8.736 | 8.736 | 94,198 | -0.02(-0.25%) |
Apr 04, 2017 | 8.714 | 8.769 | 8.709 | 8.758 | 145,192 | +0.02(+0.19%) |
Apr 03, 2017 | 8.703 | 8.813 | 8.703 | 8.742 | 186,724 | +0.04(+0.50%) |
Mar 31, 2017 | 8.742 | 8.769 | 8.676 | 8.698 | 481,059 | -0.01(-0.13%) |
Mar 30, 2017 | 8.796 | 8.796 | 8.709 | 8.709 | 222,193 | -0.09(-1.06%) |
Mar 29, 2017 | 8.769 | 8.813 | 8.747 | 8.802 | 103,104 | +0.03(+0.37%) |
Mar 28, 2017 | 8.725 | 8.774 | 8.725 | 8.769 | 161,728 | +0.06(+0.69%) |
Mar 27, 2017 | 8.692 | 8.747 | 8.692 | 8.709 | 130,036 | -0.02(-0.25%) |
Mar 24, 2017 | 8.692 | 8.758 | 8.692 | 8.731 | 118,096 | +0.04(+0.44%) |
Mar 23, 2017 | 8.785 | 8.785 | 8.676 | 8.692 | 236,071 | -0.08(-0.87%) |
Mar 22, 2017 | 8.616 | 8.796 | 8.616 | 8.769 | 210,025 | +0.13(+1.45%) |
Mar 21, 2017 | 8.665 | 8.731 | 8.610 | 8.643 | 163,931 | -0.03(-0.38%) |
Mar 20, 2017 | 8.681 | 8.758 | 8.657 | 8.676 | 229,052 | +0.04(+0.44%) |
Mar 17, 2017 | 8.632 | 8.665 | 8.605 | 8.638 | 152,648 | +0.04(+0.45%) |
Mar 16, 2017 | 8.496 | 8.605 | 8.474 | 8.599 | 162,074 | +0.14(+1.61%) |
Mar 15, 2017 | 8.337 | 8.473 | 8.337 | 8.463 | 151,840 | +0.13(+1.57%) |
Mar 14, 2017 | 8.321 | 8.353 | 8.315 | 8.332 | 92,345 | -0.03(-0.33%) |
Mar 13, 2017 | 8.310 | 8.359 | 8.282 | 8.359 | 182,257 | +0.04(+0.46%) |
Mar 10, 2017 | 8.157 | 8.337 | 8.157 | 8.321 | 179,113 | +0.17(+2.15%) |
Mar 09, 2017 | 8.424 | 8.463 | 8.146 | 8.146 | 420,425 | -0.30(-3.51%) |
Mar 08, 2017 | 8.502 | 8.524 | 8.420 | 8.442 | 211,078 | -0.10(-1.15%) |
Mar 07, 2017 | 8.698 | 8.698 | 8.518 | 8.540 | 245,845 | -0.16(-1.81%) |
Mar 06, 2017 | 8.698 | 8.703 | 8.660 | 8.698 | 153,150 | +0.00(+0.00%) |
Mar 03, 2017 | 8.665 | 8.703 | 8.665 | 8.698 | 100,210 | +0.01(+0.13%) |
Mar 02, 2017 | 8.660 | 8.708 | 8.649 | 8.687 | 168,391 | +0.00(+0.00%) |