Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.617 | 9.646 | 9.589 | 9.596 | 584,710 | +0.06(+0.59%) |
May 30, 2017 | 9.532 | 9.554 | 9.525 | 9.539 | 319,452 | +0.00(+0.00%) |
May 26, 2017 | 9.532 | 9.546 | 9.511 | 9.539 | 1,407,434 | -0.05(-0.52%) |
May 25, 2017 | 9.603 | 9.603 | 9.566 | 9.589 | 1,331,873 | +0.01(+0.15%) |
May 24, 2017 | 9.539 | 9.575 | 9.518 | 9.575 | 755,187 | +0.02(+0.22%) |
May 23, 2017 | 9.568 | 9.582 | 9.532 | 9.554 | 2,667,792 | +0.01(+0.07%) |
May 22, 2017 | 9.554 | 9.568 | 9.532 | 9.546 | 798,914 | +0.07(+0.75%) |
May 19, 2017 | 9.454 | 9.482 | 9.440 | 9.476 | 461,123 | +0.12(+1.29%) |
May 18, 2017 | 9.334 | 9.361 | 9.313 | 9.355 | 513,853 | -0.01(-0.08%) |
May 17, 2017 | 9.433 | 9.433 | 9.362 | 9.362 | 993,664 | -0.08(-0.90%) |
May 16, 2017 | 9.433 | 9.447 | 9.413 | 9.447 | 372,711 | +0.06(+0.60%) |
May 15, 2017 | 9.384 | 9.391 | 9.362 | 9.391 | 729,311 | +0.06(+0.68%) |
May 12, 2017 | 9.284 | 9.327 | 9.284 | 9.327 | 271,016 | +0.09(+1.00%) |
May 11, 2017 | 9.221 | 9.242 | 9.199 | 9.235 | 324,854 | -0.06(-0.61%) |
May 10, 2017 | 9.284 | 9.291 | 9.249 | 9.291 | 414,220 | +0.02(+0.23%) |
May 09, 2017 | 9.291 | 9.306 | 9.249 | 9.270 | 1,039,656 | -0.02(-0.23%) |
May 08, 2017 | 9.313 | 9.313 | 9.267 | 9.291 | 373,838 | -0.06(-0.68%) |
May 05, 2017 | 9.256 | 9.362 | 9.237 | 9.355 | 358,204 | +0.13(+1.38%) |
May 04, 2017 | 9.157 | 9.228 | 9.136 | 9.228 | 725,402 | +0.13(+1.48%) |
May 03, 2017 | 9.093 | 9.114 | 9.075 | 9.093 | 344,757 | -0.02(-0.23%) |
May 02, 2017 | 9.058 | 9.114 | 9.051 | 9.114 | 360,738 | +0.11(+1.18%) |
May 01, 2017 | 9.199 | 9.199 | 8.994 | 9.008 | 487,608 | +0.02(+0.24%) |
Apr 28, 2017 | 8.994 | 9.008 | 8.980 | 8.987 | 446,235 | +0.00(+0.00%) |
Apr 27, 2017 | 9.001 | 9.001 | 8.966 | 8.987 | 289,861 | +0.01(+0.08%) |
Apr 26, 2017 | 8.994 | 9.015 | 8.980 | 8.980 | 413,323 | -0.07(-0.75%) |
Apr 25, 2017 | 9.029 | 9.058 | 9.008 | 9.048 | 349,227 | +0.06(+0.68%) |
Apr 24, 2017 | 8.959 | 8.994 | 8.923 | 8.987 | 399,046 | +0.28(+3.25%) |
Apr 21, 2017 | 8.682 | 8.708 | 8.674 | 8.704 | 168,802 | +0.01(+0.16%) |
Apr 20, 2017 | 8.718 | 8.730 | 8.690 | 8.690 | 275,986 | +0.05(+0.62%) |
Apr 19, 2017 | 8.697 | 8.697 | 8.630 | 8.636 | 300,621 | -0.02(-0.20%) |
Apr 18, 2017 | 8.626 | 8.659 | 8.598 | 8.654 | 323,559 | -0.02(-0.24%) |
Apr 17, 2017 | 8.654 | 8.676 | 8.640 | 8.675 | 292,742 | +0.06(+0.66%) |
Apr 13, 2017 | 8.640 | 8.640 | 8.612 | 8.619 | 267,418 | -0.06(-0.73%) |
Apr 12, 2017 | 8.661 | 8.697 | 8.648 | 8.682 | 303,114 | -0.02(-0.24%) |
Apr 11, 2017 | 8.661 | 8.704 | 8.633 | 8.704 | 233,318 | +0.09(+1.07%) |
Apr 10, 2017 | 8.633 | 8.640 | 8.612 | 8.612 | 247,563 | -0.05(-0.57%) |
Apr 07, 2017 | 8.647 | 8.661 | 8.634 | 8.661 | 176,965 | -0.01(-0.08%) |
Apr 06, 2017 | 8.668 | 8.682 | 8.647 | 8.668 | 379,063 | +0.05(+0.58%) |
Apr 05, 2017 | 8.668 | 8.690 | 8.619 | 8.619 | 291,531 | -0.06(-0.65%) |
Apr 04, 2017 | 8.654 | 8.675 | 8.626 | 8.675 | 279,146 | -0.01(-0.08%) |
Apr 03, 2017 | 8.711 | 8.711 | 8.619 | 8.682 | 509,653 | -0.06(-0.73%) |
Mar 31, 2017 | 8.704 | 8.767 | 8.697 | 8.746 | 251,730 | +0.06(+0.65%) |
Mar 30, 2017 | 8.725 | 8.725 | 8.690 | 8.690 | 284,615 | -0.03(-0.32%) |
Mar 29, 2017 | 8.746 | 8.746 | 8.665 | 8.718 | 405,103 | -0.03(-0.32%) |
Mar 28, 2017 | 8.760 | 8.780 | 8.739 | 8.746 | 483,554 | -0.04(-0.40%) |
Mar 27, 2017 | 8.760 | 8.782 | 8.741 | 8.782 | 332,465 | +0.07(+0.81%) |
Mar 24, 2017 | 8.711 | 8.732 | 8.697 | 8.711 | 155,631 | -0.01(-0.08%) |
Mar 23, 2017 | 8.711 | 8.739 | 8.682 | 8.718 | 584,160 | +0.03(+0.30%) |
Mar 22, 2017 | 8.670 | 8.699 | 8.656 | 8.692 | 475,587 | -0.01(-0.16%) |
Mar 21, 2017 | 8.819 | 8.819 | 8.706 | 8.706 | 1,005,186 | -0.00(-0.05%) |
Mar 20, 2017 | 8.720 | 8.748 | 8.699 | 8.710 | 601,401 | -0.03(-0.36%) |
Mar 17, 2017 | 8.755 | 8.762 | 8.720 | 8.741 | 228,346 | +0.01(+0.08%) |
Mar 16, 2017 | 8.720 | 8.734 | 8.685 | 8.734 | 284,720 | +0.11(+1.23%) |
Mar 15, 2017 | 8.529 | 8.642 | 8.522 | 8.628 | 566,475 | +0.10(+1.12%) |
Mar 14, 2017 | 8.557 | 8.557 | 8.519 | 8.533 | 1,105,047 | -0.11(-1.27%) |
Mar 13, 2017 | 8.614 | 8.642 | 8.610 | 8.642 | 638,302 | +0.06(+0.66%) |
Mar 10, 2017 | 8.579 | 8.593 | 8.557 | 8.586 | 228,066 | +0.05(+0.58%) |
Mar 09, 2017 | 8.529 | 8.536 | 8.508 | 8.536 | 211,038 | +0.04(+0.50%) |
Mar 08, 2017 | 8.515 | 8.515 | 8.480 | 8.494 | 349,304 | -0.05(-0.58%) |
Mar 07, 2017 | 8.543 | 8.557 | 8.515 | 8.543 | 208,119 | -0.06(-0.66%) |
Mar 06, 2017 | 8.614 | 8.614 | 8.579 | 8.600 | 191,097 | -0.04(-0.49%) |
Mar 03, 2017 | 8.600 | 8.642 | 8.571 | 8.642 | 536,189 | +0.09(+1.07%) |
Mar 02, 2017 | 8.564 | 8.571 | 8.543 | 8.550 | 181,369 | -0.01(-0.08%) |