Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.559 | 9.690 | 9.298 | 9.646 | 39,762 | +0.11(+1.17%) |
May 30, 2017 | 9.453 | 9.690 | 9.453 | 9.535 | 18,599 | -0.09(-0.91%) |
May 26, 2017 | 9.587 | 9.671 | 9.587 | 9.622 | 34,799 | -0.07(-0.70%) |
May 25, 2017 | 9.571 | 9.690 | 9.521 | 9.690 | 42,688 | +0.07(+0.71%) |
May 24, 2017 | 9.574 | 9.622 | 9.395 | 9.622 | 47,853 | +0.05(+0.51%) |
May 23, 2017 | 9.297 | 9.574 | 9.297 | 9.574 | 60,802 | +0.29(+3.08%) |
May 22, 2017 | 9.380 | 9.447 | 9.211 | 9.288 | 27,333 | -0.10(-1.08%) |
May 19, 2017 | 9.084 | 9.443 | 9.082 | 9.390 | 24,579 | +0.23(+2.54%) |
May 18, 2017 | 9.176 | 9.176 | 9.045 | 9.157 | 37,442 | +0.02(+0.21%) |
May 17, 2017 | 9.210 | 9.210 | 8.968 | 9.137 | 51,346 | -0.13(-1.44%) |
May 16, 2017 | 9.215 | 9.297 | 9.177 | 9.271 | 32,845 | +0.06(+0.66%) |
May 15, 2017 | 9.152 | 9.215 | 8.973 | 9.210 | 42,692 | +0.06(+0.69%) |
May 12, 2017 | 8.997 | 9.147 | 8.973 | 9.147 | 65,209 | +0.22(+2.50%) |
May 11, 2017 | 8.900 | 9.161 | 8.900 | 8.924 | 28,198 | -0.00(-0.05%) |
May 10, 2017 | 9.162 | 9.186 | 8.915 | 8.929 | 96,825 | -0.25(-2.75%) |
May 09, 2017 | 9.302 | 9.322 | 9.162 | 9.181 | 65,922 | -0.06(-0.63%) |
May 08, 2017 | 9.162 | 9.259 | 9.089 | 9.239 | 32,951 | +0.06(+0.63%) |
May 05, 2017 | 9.133 | 9.326 | 9.079 | 9.181 | 93,766 | +0.05(+0.58%) |
May 04, 2017 | 9.191 | 9.191 | 9.031 | 9.128 | 56,336 | +0.01(+0.11%) |
May 03, 2017 | 9.190 | 9.190 | 9.041 | 9.118 | 72,534 | -0.00(-0.05%) |
May 02, 2017 | 9.128 | 9.267 | 9.046 | 9.123 | 107,452 | -0.01(-0.10%) |
May 01, 2017 | 9.080 | 9.161 | 8.967 | 9.132 | 45,252 | +0.07(+0.79%) |
Apr 28, 2017 | 9.032 | 9.147 | 9.032 | 9.061 | 28,751 | -0.05(-0.58%) |
Apr 27, 2017 | 9.051 | 9.161 | 8.903 | 9.113 | 79,865 | +0.02(+0.21%) |
Apr 26, 2017 | 8.931 | 9.219 | 8.931 | 9.094 | 97,990 | +0.18(+1.99%) |
Apr 25, 2017 | 8.879 | 9.089 | 8.879 | 8.917 | 69,715 | +0.06(+0.72%) |
Apr 24, 2017 | 8.778 | 8.931 | 8.778 | 8.854 | 23,744 | +0.02(+0.20%) |
Apr 21, 2017 | 8.883 | 8.979 | 8.701 | 8.836 | 126,041 | -0.02(-0.27%) |
Apr 20, 2017 | 9.233 | 9.314 | 8.860 | 8.860 | 105,714 | -0.43(-4.59%) |
Apr 19, 2017 | 9.228 | 9.338 | 9.228 | 9.286 | 40,443 | +0.00(+0.00%) |
Apr 18, 2017 | 9.338 | 9.338 | 9.219 | 9.286 | 18,549 | +0.00(+0.05%) |
Apr 17, 2017 | 9.295 | 9.391 | 9.130 | 9.281 | 125,318 | -0.09(-0.92%) |
Apr 13, 2017 | 9.329 | 9.458 | 9.219 | 9.367 | 113,733 | -0.04(-0.41%) |
Apr 12, 2017 | 9.262 | 9.405 | 9.228 | 9.405 | 40,691 | +0.16(+1.71%) |
Apr 11, 2017 | 9.290 | 9.434 | 9.219 | 9.247 | 104,633 | -0.04(-0.46%) |
Apr 10, 2017 | 9.410 | 9.410 | 9.267 | 9.290 | 74,922 | -0.12(-1.27%) |
Apr 07, 2017 | 9.405 | 9.520 | 9.262 | 9.410 | 103,618 | +0.11(+1.18%) |
Apr 06, 2017 | 9.362 | 9.482 | 9.290 | 9.300 | 135,849 | +0.06(+0.67%) |
Apr 05, 2017 | 9.453 | 9.456 | 9.126 | 9.238 | 228,400 | -0.22(-2.33%) |
Apr 04, 2017 | 9.463 | 9.578 | 9.381 | 9.458 | 149,225 | -0.07(-0.75%) |
Apr 03, 2017 | 9.343 | 9.530 | 9.290 | 9.530 | 258,720 | +0.19(+2.05%) |
Mar 31, 2017 | 9.449 | 9.458 | 9.319 | 9.338 | 55,785 | -0.06(-0.66%) |
Mar 30, 2017 | 9.338 | 9.434 | 9.338 | 9.401 | 44,552 | +0.06(+0.67%) |
Mar 29, 2017 | 9.262 | 9.372 | 9.229 | 9.338 | 27,571 | +0.00(+0.00%) |
Mar 28, 2017 | 9.252 | 9.347 | 9.185 | 9.338 | 58,186 | +0.01(+0.10%) |
Mar 27, 2017 | 9.300 | 9.382 | 9.223 | 9.329 | 56,154 | -0.05(-0.51%) |
Mar 24, 2017 | 9.434 | 9.434 | 8.678 | 9.377 | 116,260 | +0.02(+0.20%) |
Mar 23, 2017 | 9.286 | 9.444 | 9.223 | 9.358 | 53,028 | -0.00(-0.05%) |
Mar 22, 2017 | 9.219 | 9.377 | 9.219 | 9.362 | 125,736 | +0.10(+1.03%) |
Mar 21, 2017 | 9.338 | 9.453 | 9.223 | 9.267 | 136,245 | -0.10(-1.02%) |
Mar 20, 2017 | 9.439 | 9.444 | 9.267 | 9.362 | 25,124 | -0.17(-1.76%) |
Mar 17, 2017 | 9.549 | 9.549 | 9.314 | 9.530 | 61,295 | -0.01(-0.10%) |
Mar 16, 2017 | 9.305 | 9.554 | 9.295 | 9.540 | 44,805 | +0.23(+2.52%) |
Mar 15, 2017 | 9.252 | 9.367 | 9.223 | 9.305 | 50,245 | -0.03(-0.31%) |
Mar 14, 2017 | 9.420 | 9.525 | 9.255 | 9.334 | 218,991 | -0.01(-0.10%) |
Mar 13, 2017 | 9.353 | 9.386 | 9.305 | 9.343 | 35,275 | +0.06(+0.62%) |
Mar 10, 2017 | 9.377 | 9.391 | 9.238 | 9.286 | 89,260 | +0.01(+0.15%) |
Mar 09, 2017 | 9.458 | 9.482 | 9.271 | 9.271 | 122,977 | -0.16(-1.73%) |
Mar 08, 2017 | 9.276 | 9.573 | 9.276 | 9.434 | 161,368 | +0.17(+1.86%) |
Mar 07, 2017 | 9.286 | 9.338 | 9.228 | 9.262 | 110,889 | -0.02(-0.26%) |
Mar 06, 2017 | 9.238 | 9.506 | 9.223 | 9.286 | 181,642 | +0.03(+0.31%) |
Mar 03, 2017 | 9.243 | 9.290 | 9.223 | 9.257 | 43,510 | +0.00(+0.05%) |
Mar 02, 2017 | 9.334 | 9.467 | 9.223 | 9.252 | 245,445 | +0.00(+0.05%) |