Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.456 | 9.508 | 9.275 | 9.395 | 7,774 | -0.07(-0.73%) |
May 30, 2017 | 9.529 | 9.594 | 9.287 | 9.464 | 7,546 | +0.08(+0.83%) |
May 26, 2017 | 9.165 | 9.575 | 9.165 | 9.387 | 3,878 | +0.40(+4.48%) |
May 25, 2017 | 8.736 | 9.155 | 8.736 | 8.984 | 19,604 | -0.44(-4.63%) |
May 24, 2017 | 9.094 | 9.566 | 9.094 | 9.421 | 6,776 | +0.13(+1.38%) |
May 23, 2017 | 9.327 | 9.384 | 9.068 | 9.292 | 1,266 | -0.12(-1.27%) |
May 22, 2017 | 9.412 | 9.412 | 9.327 | 9.412 | 3,787 | -0.03(-0.36%) |
May 19, 2017 | 9.250 | 9.575 | 9.250 | 9.446 | 11,469 | +0.04(+0.45%) |
May 18, 2017 | 9.403 | 9.412 | 9.123 | 9.404 | 8,484 | -0.01(-0.09%) |
May 17, 2017 | 9.344 | 9.549 | 9.047 | 9.412 | 15,535 | +0.19(+2.04%) |
May 16, 2017 | 9.198 | 9.327 | 9.198 | 9.224 | 5,465 | +0.09(+0.94%) |
May 15, 2017 | 9.087 | 9.189 | 9.010 | 9.138 | 12,389 | -0.09(-1.02%) |
May 12, 2017 | 9.284 | 9.284 | 8.838 | 9.232 | 2,332 | -0.07(-0.74%) |
May 11, 2017 | 9.070 | 9.301 | 9.070 | 9.301 | 1,005 | +0.25(+2.74%) |
May 10, 2017 | 8.993 | 9.061 | 8.911 | 9.053 | 4,352 | +0.09(+0.95%) |
May 09, 2017 | 8.890 | 9.019 | 8.890 | 8.967 | 2,557 | -0.01(-0.10%) |
May 08, 2017 | 8.912 | 8.976 | 8.870 | 8.976 | 2,325 | +0.12(+1.35%) |
May 05, 2017 | 8.762 | 8.865 | 8.762 | 8.856 | 7,535 | +0.09(+1.08%) |
May 04, 2017 | 8.959 | 8.959 | 8.651 | 8.761 | 9,624 | -0.21(-2.30%) |
May 03, 2017 | 8.993 | 8.993 | 8.901 | 8.967 | 2,794 | -0.03(-0.29%) |
May 02, 2017 | 9.275 | 9.275 | 8.993 | 8.993 | 7,619 | -0.32(-3.39%) |
May 01, 2017 | 9.147 | 9.369 | 9.147 | 9.309 | 8,153 | -0.02(-0.19%) |
Apr 28, 2017 | 9.290 | 9.412 | 9.217 | 9.327 | 4,883 | -0.13(-1.36%) |
Apr 27, 2017 | 9.498 | 9.498 | 9.421 | 9.455 | 5,449 | -0.03(-0.36%) |
Apr 26, 2017 | 9.352 | 9.489 | 9.352 | 9.489 | 6,856 | +0.10(+1.09%) |
Apr 25, 2017 | 9.207 | 9.387 | 9.189 | 9.387 | 13,563 | +0.15(+1.57%) |
Apr 24, 2017 | 9.079 | 9.241 | 9.079 | 9.241 | 20,763 | +0.35(+3.95%) |
Apr 21, 2017 | 8.942 | 9.128 | 8.882 | 8.890 | 5,132 | -0.14(-1.52%) |
Apr 20, 2017 | 9.104 | 9.104 | 9.006 | 9.027 | 4,256 | -0.10(-1.12%) |
Apr 19, 2017 | 9.138 | 9.138 | 9.027 | 9.130 | 6,764 | +0.04(+0.47%) |
Apr 18, 2017 | 9.113 | 9.113 | 9.027 | 9.087 | 19,553 | +0.03(+0.38%) |
Apr 17, 2017 | 8.967 | 9.061 | 8.882 | 9.053 | 17,883 | +0.19(+2.17%) |
Apr 13, 2017 | 8.642 | 8.890 | 8.608 | 8.861 | 26,885 | +0.30(+3.45%) |
Apr 12, 2017 | 8.728 | 8.770 | 8.557 | 8.565 | 41,230 | -0.13(-1.48%) |
Apr 11, 2017 | 8.770 | 8.828 | 8.685 | 8.693 | 3,880 | +0.00(+0.00%) |
Apr 10, 2017 | 8.796 | 8.880 | 8.693 | 8.693 | 5,353 | -0.03(-0.39%) |
Apr 07, 2017 | 8.983 | 8.983 | 8.685 | 8.728 | 3,635 | -0.06(-0.63%) |
Apr 06, 2017 | 8.813 | 8.873 | 8.676 | 8.783 | 5,532 | -0.12(-1.37%) |
Apr 05, 2017 | 8.940 | 8.991 | 8.728 | 8.906 | 3,598 | +0.19(+2.14%) |
Apr 04, 2017 | 8.931 | 8.931 | 8.693 | 8.719 | 1,360 | +0.02(+0.20%) |
Apr 03, 2017 | 8.890 | 8.976 | 8.693 | 8.702 | 10,078 | -0.21(-2.40%) |
Mar 31, 2017 | 8.956 | 8.984 | 8.916 | 8.916 | 9,763 | -0.10(-1.14%) |
Mar 30, 2017 | 8.993 | 9.019 | 8.965 | 9.019 | 3,244 | +0.10(+1.15%) |
Mar 29, 2017 | 8.779 | 8.916 | 8.779 | 8.916 | 13,217 | +0.21(+2.46%) |
Mar 28, 2017 | 8.940 | 8.940 | 8.694 | 8.702 | 2,561 | -0.02(-0.20%) |
Mar 27, 2017 | 8.942 | 8.942 | 8.685 | 8.719 | 26,666 | -0.22(-2.49%) |
Mar 24, 2017 | 9.043 | 9.043 | 8.942 | 8.942 | 4,893 | -0.12(-1.32%) |
Mar 23, 2017 | 8.958 | 9.087 | 8.865 | 9.061 | 5,441 | -0.04(-0.47%) |
Mar 22, 2017 | 9.012 | 9.178 | 8.984 | 9.104 | 9,813 | -0.11(-1.21%) |
Mar 21, 2017 | 9.455 | 9.455 | 9.173 | 9.216 | 7,804 | -0.28(-2.97%) |
Mar 20, 2017 | 9.412 | 9.498 | 9.412 | 9.498 | 15,202 | +0.15(+1.56%) |
Mar 17, 2017 | 9.335 | 9.532 | 9.133 | 9.352 | 17,168 | -0.16(-1.71%) |
Mar 16, 2017 | 9.369 | 9.523 | 9.241 | 9.515 | 32,663 | +0.22(+2.39%) |
Mar 15, 2017 | 8.856 | 9.412 | 8.856 | 9.292 | 34,427 | +0.18(+1.97%) |
Mar 14, 2017 | 9.079 | 9.318 | 8.899 | 9.113 | 81,166 | +0.05(+0.57%) |
Mar 13, 2017 | 7.290 | 9.156 | 7.290 | 9.061 | 171,235 | +1.76(+24.15%) |
Mar 10, 2017 | 7.453 | 7.529 | 7.299 | 7.299 | 9,487 | -0.15(-2.07%) |
Mar 09, 2017 | 7.359 | 7.513 | 7.359 | 7.453 | 6,073 | -0.07(-0.90%) |
Mar 08, 2017 | 7.401 | 7.564 | 7.336 | 7.520 | 6,393 | +0.07(+0.91%) |
Mar 07, 2017 | 7.333 | 7.624 | 7.276 | 7.453 | 6,818 | -0.07(-0.91%) |
Mar 06, 2017 | 7.470 | 7.778 | 7.376 | 7.521 | 17,972 | -0.26(-3.30%) |
Mar 03, 2017 | 7.598 | 7.778 | 7.573 | 7.778 | 16,583 | +0.21(+2.71%) |
Mar 02, 2017 | 7.350 | 7.598 | 7.333 | 7.573 | 21,831 | +0.22(+3.03%) |