Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.518 | 9.545 | 9.277 | 9.455 | 3,098,929 | -0.06(-0.66%) |
May 30, 2017 | 9.661 | 9.688 | 9.482 | 9.518 | 3,500,566 | -0.17(-1.75%) |
May 26, 2017 | 9.572 | 9.741 | 9.518 | 9.688 | 2,006,315 | +0.05(+0.56%) |
May 25, 2017 | 9.777 | 9.813 | 9.607 | 9.634 | 2,585,015 | -0.09(-0.92%) |
May 24, 2017 | 9.652 | 9.764 | 9.625 | 9.724 | 4,813,050 | +0.09(+0.93%) |
May 23, 2017 | 9.518 | 9.643 | 9.375 | 9.634 | 3,096,813 | +0.13(+1.41%) |
May 22, 2017 | 9.482 | 9.536 | 9.344 | 9.500 | 2,878,503 | +0.03(+0.28%) |
May 19, 2017 | 9.455 | 9.572 | 9.414 | 9.473 | 3,806,175 | +0.01(+0.09%) |
May 18, 2017 | 9.473 | 9.545 | 9.402 | 9.464 | 2,953,764 | -0.03(-0.28%) |
May 17, 2017 | 9.581 | 9.634 | 9.411 | 9.491 | 4,516,649 | -0.25(-2.57%) |
May 16, 2017 | 9.652 | 9.764 | 9.652 | 9.741 | 2,966,132 | +0.08(+0.83%) |
May 15, 2017 | 9.589 | 9.737 | 9.589 | 9.661 | 2,857,427 | +0.07(+0.75%) |
May 12, 2017 | 9.643 | 9.643 | 9.496 | 9.589 | 3,248,660 | -0.09(-0.92%) |
May 11, 2017 | 9.429 | 9.759 | 9.429 | 9.679 | 5,596,782 | +0.22(+2.36%) |
May 10, 2017 | 9.455 | 9.500 | 9.348 | 9.455 | 4,403,353 | -0.02(-0.19%) |
May 09, 2017 | 9.393 | 9.634 | 9.384 | 9.473 | 5,260,021 | +0.07(+0.76%) |
May 08, 2017 | 9.384 | 9.554 | 9.330 | 9.402 | 3,757,718 | +0.02(+0.19%) |
May 05, 2017 | 9.616 | 9.634 | 9.366 | 9.384 | 3,765,419 | -0.21(-2.23%) |
May 04, 2017 | 9.411 | 9.616 | 9.411 | 9.598 | 3,278,136 | +0.21(+2.19%) |
May 03, 2017 | 9.357 | 9.415 | 9.303 | 9.393 | 2,926,747 | +0.00(+0.00%) |
May 02, 2017 | 9.268 | 9.455 | 9.196 | 9.393 | 5,480,726 | +0.11(+1.15%) |
May 01, 2017 | 9.438 | 9.464 | 9.160 | 9.286 | 6,967,969 | -0.13(-1.42%) |
Apr 28, 2017 | 9.643 | 9.706 | 9.402 | 9.420 | 5,847,358 | -0.17(-1.77%) |
Apr 27, 2017 | 9.741 | 9.768 | 9.375 | 9.589 | 9,376,544 | -0.29(-2.98%) |
Apr 26, 2017 | 9.768 | 10.05 | 9.750 | 9.884 | 8,593,102 | +0.16(+1.65%) |
Apr 25, 2017 | 9.715 | 9.858 | 9.715 | 9.724 | 3,116,564 | +0.02(+0.18%) |
Apr 24, 2017 | 9.741 | 9.840 | 9.697 | 9.706 | 4,618,461 | +0.10(+1.02%) |
Apr 21, 2017 | 9.858 | 9.858 | 9.438 | 9.607 | 5,851,001 | -0.25(-2.54%) |
Apr 20, 2017 | 9.849 | 10.04 | 9.621 | 9.858 | 5,318,575 | +0.09(+0.91%) |
Apr 19, 2017 | 9.858 | 9.965 | 9.768 | 9.768 | 7,178,911 | -0.02(-0.18%) |
Apr 18, 2017 | 9.634 | 9.840 | 9.607 | 9.786 | 3,959,712 | +0.06(+0.64%) |
Apr 17, 2017 | 9.536 | 9.724 | 9.527 | 9.724 | 2,779,099 | +0.25(+2.64%) |
Apr 13, 2017 | 9.697 | 9.737 | 9.473 | 9.473 | 3,550,776 | -0.22(-2.30%) |
Apr 12, 2017 | 9.581 | 9.741 | 9.500 | 9.697 | 4,797,767 | +0.19(+1.97%) |
Apr 11, 2017 | 9.250 | 9.518 | 9.196 | 9.509 | 5,031,356 | +0.23(+2.50%) |
Apr 10, 2017 | 9.026 | 9.348 | 9.026 | 9.277 | 4,597,230 | +0.29(+3.18%) |
Apr 07, 2017 | 8.937 | 9.058 | 8.892 | 8.991 | 1,668,114 | -0.02(-0.20%) |
Apr 06, 2017 | 8.830 | 9.053 | 8.794 | 9.009 | 3,255,783 | +0.18(+2.02%) |
Apr 05, 2017 | 9.089 | 9.160 | 8.821 | 8.830 | 5,871,671 | -0.17(-1.89%) |
Apr 04, 2017 | 8.946 | 9.049 | 8.919 | 9.000 | 3,833,559 | +0.04(+0.40%) |
Apr 03, 2017 | 9.062 | 9.147 | 8.892 | 8.964 | 3,106,894 | -0.09(-0.99%) |
Mar 31, 2017 | 8.919 | 9.080 | 8.866 | 9.053 | 4,934,783 | +0.10(+1.10%) |
Mar 30, 2017 | 8.910 | 9.040 | 8.901 | 8.955 | 4,499,140 | +0.04(+0.50%) |
Mar 29, 2017 | 8.991 | 9.053 | 8.883 | 8.910 | 2,734,952 | -0.09(-0.99%) |
Mar 28, 2017 | 8.803 | 9.053 | 8.785 | 9.000 | 6,228,536 | +0.14(+1.61%) |
Mar 27, 2017 | 8.714 | 8.892 | 8.651 | 8.857 | 3,609,408 | -0.04(-0.40%) |
Mar 24, 2017 | 8.955 | 9.035 | 8.852 | 8.892 | 2,818,799 | -0.06(-0.70%) |
Mar 23, 2017 | 8.901 | 9.134 | 8.888 | 8.955 | 4,670,030 | +0.07(+0.80%) |
Mar 22, 2017 | 8.928 | 8.982 | 8.767 | 8.883 | 5,236,823 | -0.11(-1.19%) |
Mar 21, 2017 | 9.366 | 9.366 | 8.946 | 8.991 | 4,436,766 | -0.29(-3.18%) |
Mar 20, 2017 | 9.455 | 9.455 | 9.281 | 9.286 | 8,630,504 | -0.21(-2.26%) |
Mar 17, 2017 | 9.634 | 9.634 | 9.402 | 9.500 | 4,730,844 | -0.13(-1.39%) |
Mar 16, 2017 | 9.634 | 9.786 | 9.594 | 9.634 | 2,982,579 | +0.03(+0.28%) |
Mar 15, 2017 | 9.518 | 9.607 | 9.446 | 9.607 | 5,405,589 | +0.14(+1.51%) |
Mar 14, 2017 | 9.446 | 9.500 | 9.348 | 9.464 | 2,188,613 | -0.05(-0.56%) |
Mar 13, 2017 | 9.464 | 9.616 | 9.446 | 9.518 | 2,544,789 | +0.07(+0.76%) |
Mar 10, 2017 | 9.500 | 9.563 | 9.312 | 9.446 | 2,812,084 | +0.00(+0.00%) |
Mar 09, 2017 | 9.281 | 9.455 | 9.272 | 9.446 | 4,109,985 | +0.17(+1.83%) |
Mar 08, 2017 | 9.420 | 9.482 | 9.268 | 9.277 | 3,086,596 | -0.05(-0.57%) |
Mar 07, 2017 | 9.411 | 9.460 | 9.303 | 9.330 | 2,739,720 | -0.10(-1.04%) |
Mar 06, 2017 | 9.491 | 9.491 | 9.339 | 9.429 | 3,245,671 | -0.10(-1.03%) |
Mar 03, 2017 | 9.482 | 9.581 | 9.379 | 9.527 | 3,513,546 | +0.06(+0.66%) |
Mar 02, 2017 | 9.697 | 9.697 | 9.438 | 9.464 | 3,187,670 | -0.23(-2.40%) |