Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.450 | 9.500 | 9.409 | 9.423 | 473,493 | -0.02(-0.19%) |
May 30, 2017 | 9.446 | 9.464 | 9.377 | 9.441 | 218,744 | -0.00(-0.05%) |
May 26, 2017 | 9.477 | 9.482 | 9.377 | 9.446 | 253,306 | -0.02(-0.24%) |
May 25, 2017 | 9.514 | 9.546 | 9.455 | 9.468 | 443,222 | +0.00(+0.05%) |
May 24, 2017 | 9.386 | 9.464 | 9.335 | 9.464 | 384,806 | +0.12(+1.27%) |
May 23, 2017 | 9.386 | 9.391 | 9.341 | 9.346 | 222,829 | -0.00(-0.05%) |
May 22, 2017 | 9.368 | 9.406 | 9.327 | 9.350 | 318,302 | +0.03(+0.29%) |
May 19, 2017 | 9.391 | 9.391 | 9.277 | 9.323 | 249,242 | -0.02(-0.24%) |
May 18, 2017 | 9.341 | 9.386 | 9.286 | 9.346 | 330,789 | +0.01(+0.10%) |
May 17, 2017 | 9.391 | 9.441 | 9.323 | 9.336 | 381,908 | -0.10(-1.06%) |
May 16, 2017 | 9.409 | 9.450 | 9.346 | 9.436 | 352,183 | +0.04(+0.44%) |
May 15, 2017 | 9.341 | 9.427 | 9.341 | 9.396 | 271,304 | +0.05(+0.49%) |
May 12, 2017 | 9.314 | 9.413 | 9.314 | 9.350 | 283,946 | +0.03(+0.34%) |
May 11, 2017 | 9.364 | 9.400 | 9.295 | 9.318 | 367,085 | -0.05(-0.49%) |
May 10, 2017 | 9.414 | 9.414 | 9.343 | 9.364 | 473,712 | -0.03(-0.34%) |
May 09, 2017 | 9.364 | 9.418 | 9.359 | 9.396 | 341,263 | +0.04(+0.39%) |
May 08, 2017 | 9.341 | 9.473 | 9.323 | 9.359 | 397,509 | +0.04(+0.44%) |
May 05, 2017 | 9.291 | 9.352 | 9.245 | 9.318 | 485,353 | +0.08(+0.89%) |
May 04, 2017 | 9.486 | 9.596 | 9.173 | 9.236 | 810,213 | -0.18(-1.88%) |
May 03, 2017 | 9.537 | 9.537 | 9.405 | 9.414 | 436,559 | -0.13(-1.38%) |
May 02, 2017 | 9.537 | 9.591 | 9.518 | 9.546 | 264,180 | +0.01(+0.14%) |
May 01, 2017 | 9.532 | 9.555 | 9.473 | 9.532 | 278,426 | +0.02(+0.24%) |
Apr 28, 2017 | 9.532 | 9.550 | 9.441 | 9.509 | 356,323 | +0.03(+0.29%) |
Apr 27, 2017 | 9.473 | 9.523 | 9.427 | 9.482 | 271,872 | +0.03(+0.34%) |
Apr 26, 2017 | 9.427 | 9.568 | 9.427 | 9.450 | 433,032 | +0.02(+0.19%) |
Apr 25, 2017 | 9.459 | 9.514 | 9.400 | 9.432 | 550,246 | +0.07(+0.78%) |
Apr 24, 2017 | 9.405 | 9.414 | 9.350 | 9.359 | 199,908 | +0.00(+0.00%) |
Apr 21, 2017 | 9.427 | 9.477 | 9.332 | 9.359 | 439,605 | -0.03(-0.34%) |
Apr 20, 2017 | 9.364 | 9.405 | 9.328 | 9.391 | 232,889 | +0.04(+0.44%) |
Apr 19, 2017 | 9.396 | 9.405 | 9.336 | 9.350 | 207,920 | -0.04(-0.39%) |
Apr 18, 2017 | 9.300 | 9.405 | 9.300 | 9.386 | 473,435 | +0.07(+0.73%) |
Apr 17, 2017 | 9.323 | 9.359 | 9.286 | 9.318 | 367,725 | +0.03(+0.29%) |
Apr 13, 2017 | 9.327 | 9.382 | 9.291 | 9.291 | 327,810 | -0.04(-0.44%) |
Apr 12, 2017 | 9.359 | 9.400 | 9.300 | 9.332 | 492,392 | -0.03(-0.34%) |
Apr 11, 2017 | 9.341 | 9.364 | 9.214 | 9.364 | 282,499 | +0.05(+0.59%) |
Apr 10, 2017 | 9.373 | 9.377 | 9.295 | 9.309 | 424,221 | -0.06(-0.68%) |
Apr 07, 2017 | 9.341 | 9.391 | 9.291 | 9.373 | 675,938 | +0.03(+0.29%) |
Apr 06, 2017 | 9.291 | 9.359 | 9.218 | 9.346 | 459,048 | +0.09(+0.93%) |
Apr 05, 2017 | 9.268 | 9.318 | 9.191 | 9.259 | 616,163 | +0.01(+0.10%) |
Apr 04, 2017 | 9.147 | 9.250 | 9.138 | 9.250 | 742,556 | +0.11(+1.22%) |
Apr 03, 2017 | 9.156 | 9.170 | 9.076 | 9.138 | 404,871 | +0.04(+0.44%) |
Mar 31, 2017 | 9.067 | 9.125 | 9.027 | 9.098 | 522,043 | +0.06(+0.64%) |
Mar 30, 2017 | 9.063 | 9.103 | 9.036 | 9.040 | 328,938 | +0.00(+0.05%) |
Mar 29, 2017 | 8.880 | 9.049 | 8.839 | 9.036 | 395,362 | +0.11(+1.25%) |
Mar 28, 2017 | 8.969 | 8.978 | 8.911 | 8.924 | 551,392 | -0.03(-0.30%) |
Mar 27, 2017 | 8.924 | 8.951 | 8.906 | 8.951 | 387,025 | +0.00(+0.05%) |
Mar 24, 2017 | 8.938 | 8.964 | 8.898 | 8.947 | 294,242 | +0.03(+0.30%) |
Mar 23, 2017 | 8.942 | 8.982 | 8.898 | 8.920 | 272,508 | -0.02(-0.25%) |
Mar 22, 2017 | 8.933 | 8.969 | 8.817 | 8.942 | 531,211 | +0.01(+0.10%) |
Mar 21, 2017 | 8.996 | 9.009 | 8.893 | 8.933 | 545,046 | -0.05(-0.55%) |
Mar 20, 2017 | 8.991 | 8.993 | 8.924 | 8.982 | 384,405 | +0.01(+0.15%) |
Mar 17, 2017 | 8.929 | 8.996 | 8.906 | 8.969 | 469,093 | +0.07(+0.80%) |
Mar 16, 2017 | 8.960 | 9.014 | 8.880 | 8.898 | 756,810 | -0.04(-0.45%) |
Mar 15, 2017 | 8.906 | 8.947 | 8.817 | 8.938 | 589,852 | +0.05(+0.60%) |
Mar 14, 2017 | 8.942 | 8.991 | 8.822 | 8.884 | 337,737 | -0.07(-0.80%) |
Mar 13, 2017 | 8.951 | 8.978 | 8.915 | 8.956 | 347,331 | +0.00(+0.05%) |
Mar 10, 2017 | 8.804 | 8.960 | 8.799 | 8.951 | 624,458 | +0.14(+1.57%) |
Mar 09, 2017 | 8.715 | 8.825 | 8.715 | 8.813 | 689,535 | +0.04(+0.41%) |
Mar 08, 2017 | 8.657 | 8.822 | 8.607 | 8.777 | 943,444 | +0.07(+0.77%) |
Mar 07, 2017 | 8.715 | 8.799 | 8.665 | 8.710 | 618,103 | -0.02(-0.20%) |
Mar 06, 2017 | 8.634 | 8.728 | 8.612 | 8.728 | 374,343 | +0.09(+1.03%) |
Mar 03, 2017 | 8.741 | 8.741 | 8.612 | 8.639 | 518,818 | -0.14(-1.63%) |
Mar 02, 2017 | 8.657 | 8.786 | 8.590 | 8.781 | 1,083,187 | +0.13(+1.50%) |