Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.090 | 9.140 | 9.070 | 9.100 | 22,096 | -0.03(-0.35%) |
May 30, 2017 | 9.110 | 9.200 | 9.060 | 9.132 | 4,212 | -0.14(-1.49%) |
May 26, 2017 | 9.210 | 9.270 | 9.190 | 9.270 | 7,557 | +0.05(+0.54%) |
May 25, 2017 | 9.330 | 9.330 | 9.170 | 9.220 | 16,025 | -0.23(-2.43%) |
May 24, 2017 | 9.470 | 9.470 | 9.400 | 9.450 | 3,563 | -0.07(-0.74%) |
May 23, 2017 | 9.470 | 9.520 | 9.470 | 9.520 | 30,328 | +0.00(+0.05%) |
May 22, 2017 | 9.520 | 9.540 | 9.500 | 9.515 | 6,220 | +0.03(+0.26%) |
May 19, 2017 | 9.450 | 9.510 | 9.450 | 9.490 | 8,082 | +0.22(+2.37%) |
May 18, 2017 | 9.190 | 9.300 | 9.190 | 9.270 | 8,628 | +0.03(+0.32%) |
May 17, 2017 | 9.260 | 9.310 | 9.240 | 9.240 | 6,835 | -0.11(-1.18%) |
May 16, 2017 | 9.323 | 9.360 | 9.310 | 9.350 | 4,802 | -0.25(-2.60%) |
May 15, 2017 | 9.610 | 9.660 | 9.600 | 9.600 | 18,753 | -0.05(-0.52%) |
May 12, 2017 | 9.640 | 9.680 | 9.550 | 9.650 | 10,628 | +0.01(+0.05%) |
May 11, 2017 | 9.620 | 9.770 | 9.620 | 9.645 | 9,089 | -0.02(-0.21%) |
May 10, 2017 | 9.580 | 9.688 | 9.580 | 9.665 | 10,397 | +0.12(+1.26%) |
May 09, 2017 | 9.530 | 9.570 | 9.530 | 9.545 | 11,080 | -0.10(-0.99%) |
May 08, 2017 | 9.660 | 9.660 | 9.590 | 9.640 | 7,275 | +0.14(+1.47%) |
May 05, 2017 | 9.500 | 9.540 | 9.496 | 9.500 | 16,793 | +0.09(+0.96%) |
May 04, 2017 | 9.480 | 9.510 | 9.320 | 9.410 | 17,569 | -0.16(-1.67%) |
May 03, 2017 | 9.580 | 9.580 | 9.450 | 9.570 | 18,194 | +0.08(+0.84%) |
May 02, 2017 | 9.500 | 9.580 | 9.470 | 9.490 | 19,022 | +0.00(+0.00%) |
May 01, 2017 | 9.440 | 9.490 | 9.440 | 9.490 | 3,155 | -0.07(-0.73%) |
Apr 28, 2017 | 9.550 | 9.590 | 9.540 | 9.560 | 4,986 | +0.01(+0.05%) |
Apr 27, 2017 | 9.550 | 9.560 | 9.510 | 9.555 | 6,435 | +0.00(+0.05%) |
Apr 26, 2017 | 9.550 | 9.580 | 9.520 | 9.550 | 6,179 | -0.05(-0.52%) |
Apr 25, 2017 | 9.500 | 9.600 | 9.500 | 9.600 | 9,726 | +0.05(+0.52%) |
Apr 24, 2017 | 9.540 | 9.550 | 9.520 | 9.550 | 11,915 | -0.02(-0.21%) |
Apr 21, 2017 | 9.570 | 9.570 | 9.490 | 9.570 | 14,195 | +0.04(+0.46%) |
Apr 20, 2017 | 9.530 | 9.550 | 9.520 | 9.526 | 7,078 | -0.02(-0.25%) |
Apr 19, 2017 | 9.620 | 9.740 | 9.510 | 9.550 | 25,855 | -0.09(-0.96%) |
Apr 18, 2017 | 9.710 | 9.710 | 9.600 | 9.643 | 48,212 | -0.09(-0.89%) |
Apr 17, 2017 | 9.720 | 9.760 | 9.680 | 9.730 | 27,906 | -0.06(-0.66%) |
Apr 13, 2017 | 9.810 | 9.850 | 9.750 | 9.795 | 5,223 | -0.26(-2.54%) |
Apr 12, 2017 | 9.980 | 10.08 | 9.960 | 10.05 | 10,628 | -0.09(-0.89%) |
Apr 11, 2017 | 10.05 | 10.14 | 9.998 | 10.14 | 15,918 | -0.02(-0.20%) |
Apr 10, 2017 | 10.10 | 10.16 | 10.07 | 10.16 | 11,374 | -0.05(-0.49%) |
Apr 07, 2017 | 10.15 | 10.21 | 10.15 | 10.21 | 6,022 | +0.37(+3.76%) |
Apr 06, 2017 | 9.803 | 9.900 | 9.780 | 9.840 | 2,916 | +0.08(+0.82%) |
Apr 05, 2017 | 9.740 | 9.820 | 9.720 | 9.760 | 14,260 | -0.25(-2.50%) |
Apr 04, 2017 | 9.890 | 10.01 | 9.890 | 10.01 | 5,660 | +0.11(+1.11%) |
Apr 03, 2017 | 10.25 | 10.25 | 9.870 | 9.900 | 6,891 | +0.03(+0.30%) |
Mar 31, 2017 | 9.795 | 9.870 | 9.795 | 9.870 | 6,929 | -0.15(-1.50%) |
Mar 30, 2017 | 10.02 | 10.04 | 10.01 | 10.02 | 7,394 | +0.06(+0.60%) |
Mar 29, 2017 | 9.930 | 9.980 | 9.930 | 9.960 | 11,133 | +0.02(+0.20%) |
Mar 28, 2017 | 9.900 | 9.940 | 9.840 | 9.940 | 1,658 | +0.16(+1.64%) |
Mar 27, 2017 | 9.620 | 9.780 | 9.620 | 9.780 | 3,565 | -0.07(-0.71%) |
Mar 24, 2017 | 9.700 | 9.900 | 9.700 | 9.850 | 4,842 | +0.05(+0.51%) |
Mar 23, 2017 | 9.730 | 9.820 | 9.730 | 9.800 | 12,676 | +0.10(+0.98%) |
Mar 22, 2017 | 9.650 | 9.720 | 9.650 | 9.705 | 5,899 | +0.08(+0.83%) |
Mar 21, 2017 | 9.750 | 9.878 | 9.580 | 9.625 | 6,551 | -0.21(-2.09%) |
Mar 20, 2017 | 9.770 | 9.840 | 9.770 | 9.830 | 3,731 | +0.00(+0.00%) |
Mar 17, 2017 | 9.800 | 9.830 | 9.800 | 9.830 | 10,973 | +0.07(+0.72%) |
Mar 16, 2017 | 9.776 | 9.780 | 9.745 | 9.760 | 12,206 | -0.01(-0.10%) |
Mar 15, 2017 | 9.600 | 9.770 | 9.580 | 9.770 | 8,707 | +0.08(+0.83%) |
Mar 14, 2017 | 9.650 | 9.690 | 9.635 | 9.690 | 5,848 | +0.05(+0.57%) |
Mar 13, 2017 | 9.650 | 9.650 | 9.610 | 9.635 | 2,342 | +0.05(+0.52%) |
Mar 10, 2017 | 9.620 | 9.620 | 9.560 | 9.585 | 7,886 | +0.05(+0.47%) |
Mar 09, 2017 | 9.330 | 9.560 | 9.330 | 9.540 | 14,345 | +0.03(+0.32%) |
Mar 08, 2017 | 9.720 | 9.740 | 9.440 | 9.510 | 30,663 | -0.29(-3.01%) |
Mar 07, 2017 | 9.900 | 9.900 | 9.805 | 9.805 | 1,788 | +0.20(+2.08%) |
Mar 06, 2017 | 9.590 | 9.640 | 9.580 | 9.605 | 23,119 | -0.03(-0.26%) |
Mar 03, 2017 | 9.620 | 9.650 | 9.610 | 9.630 | 7,475 | -0.08(-0.87%) |
Mar 02, 2017 | 9.740 | 9.740 | 9.700 | 9.715 | 7,698 | -0.23(-2.30%) |