Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.176 | 9.325 | 9.176 | 9.255 | 542,099 | +0.04(+0.48%) |
May 30, 2017 | 9.220 | 9.237 | 9.124 | 9.211 | 625,598 | -0.09(-0.94%) |
May 26, 2017 | 9.492 | 9.492 | 9.251 | 9.299 | 454,776 | -0.06(-0.66%) |
May 25, 2017 | 9.430 | 9.474 | 9.255 | 9.360 | 1,032,202 | -0.12(-1.29%) |
May 24, 2017 | 9.807 | 9.807 | 9.321 | 9.483 | 1,500,884 | -0.24(-2.43%) |
May 23, 2017 | 10.21 | 10.21 | 9.597 | 9.719 | 2,096,595 | -0.65(-6.26%) |
May 22, 2017 | 9.763 | 10.41 | 9.763 | 10.37 | 829,982 | +0.62(+6.38%) |
May 19, 2017 | 9.755 | 9.755 | 9.632 | 9.746 | 573,906 | +0.10(+1.00%) |
May 18, 2017 | 9.763 | 9.807 | 9.544 | 9.649 | 1,077,250 | -0.11(-1.17%) |
May 17, 2017 | 9.939 | 9.939 | 9.702 | 9.763 | 1,049,639 | +0.04(+0.45%) |
May 16, 2017 | 9.711 | 9.772 | 9.658 | 9.719 | 801,567 | +0.18(+1.84%) |
May 15, 2017 | 9.579 | 9.632 | 9.378 | 9.544 | 622,554 | +0.05(+0.55%) |
May 12, 2017 | 9.404 | 9.557 | 9.378 | 9.492 | 899,739 | +0.16(+1.69%) |
May 11, 2017 | 8.983 | 9.334 | 8.957 | 9.334 | 1,052,362 | +0.36(+4.00%) |
May 10, 2017 | 9.018 | 9.088 | 8.918 | 8.975 | 725,049 | +0.02(+0.20%) |
May 09, 2017 | 8.896 | 9.010 | 8.826 | 8.957 | 731,165 | -0.04(-0.49%) |
May 08, 2017 | 9.027 | 9.027 | 8.830 | 9.001 | 798,520 | +0.01(+0.10%) |
May 05, 2017 | 8.896 | 9.088 | 8.808 | 8.992 | 741,581 | +0.12(+1.38%) |
May 04, 2017 | 9.027 | 9.053 | 8.782 | 8.869 | 976,669 | -0.29(-3.16%) |
May 03, 2017 | 9.159 | 9.273 | 9.062 | 9.159 | 1,073,276 | -0.02(-0.19%) |
May 02, 2017 | 9.176 | 9.343 | 9.106 | 9.176 | 1,161,547 | -0.09(-0.95%) |
May 01, 2017 | 9.299 | 9.369 | 9.097 | 9.264 | 961,447 | -0.09(-0.94%) |
Apr 28, 2017 | 9.229 | 9.404 | 9.132 | 9.351 | 916,757 | +0.10(+1.04%) |
Apr 27, 2017 | 9.124 | 9.255 | 8.975 | 9.255 | 1,139,052 | +0.06(+0.67%) |
Apr 26, 2017 | 9.132 | 9.316 | 8.931 | 9.194 | 1,737,204 | -0.01(-0.10%) |
Apr 25, 2017 | 9.474 | 9.500 | 9.025 | 9.202 | 1,591,601 | -0.41(-4.28%) |
Apr 24, 2017 | 9.632 | 9.649 | 9.457 | 9.614 | 769,230 | -0.13(-1.35%) |
Apr 21, 2017 | 9.755 | 9.847 | 9.695 | 9.746 | 774,204 | -0.06(-0.63%) |
Apr 20, 2017 | 9.790 | 9.820 | 9.698 | 9.807 | 639,840 | -0.04(-0.36%) |
Apr 19, 2017 | 9.965 | 9.996 | 9.641 | 9.842 | 1,586,663 | -0.25(-2.43%) |
Apr 18, 2017 | 9.860 | 10.11 | 9.816 | 10.09 | 1,026,278 | +0.21(+2.13%) |
Apr 17, 2017 | 10.000 | 10.06 | 9.755 | 9.877 | 1,131,752 | +0.00(+0.00%) |
Apr 13, 2017 | 9.982 | 10.05 | 9.807 | 9.877 | 953,837 | -0.20(-2.00%) |
Apr 12, 2017 | 9.947 | 10.08 | 9.851 | 10.08 | 683,075 | +0.14(+1.41%) |
Apr 11, 2017 | 9.912 | 10.08 | 9.820 | 9.939 | 791,711 | +0.11(+1.16%) |
Apr 10, 2017 | 9.711 | 9.851 | 9.667 | 9.825 | 431,555 | +0.03(+0.27%) |
Apr 07, 2017 | 10.02 | 10.02 | 9.667 | 9.798 | 535,353 | -0.10(-0.97%) |
Apr 06, 2017 | 9.816 | 9.912 | 9.790 | 9.895 | 321,549 | +0.02(+0.18%) |
Apr 05, 2017 | 9.737 | 9.912 | 9.632 | 9.877 | 503,742 | +0.09(+0.90%) |
Apr 04, 2017 | 9.772 | 9.807 | 9.667 | 9.790 | 368,748 | +0.07(+0.72%) |
Apr 03, 2017 | 9.719 | 9.925 | 9.676 | 9.719 | 393,638 | -0.01(-0.09%) |
Mar 31, 2017 | 9.746 | 9.860 | 9.654 | 9.728 | 494,846 | -0.03(-0.27%) |
Mar 30, 2017 | 9.755 | 9.851 | 9.715 | 9.755 | 337,762 | -0.08(-0.80%) |
Mar 29, 2017 | 9.877 | 9.912 | 9.711 | 9.833 | 509,931 | +0.02(+0.18%) |
Mar 28, 2017 | 10.10 | 10.10 | 9.659 | 9.816 | 818,229 | -0.24(-2.35%) |
Mar 27, 2017 | 9.956 | 10.08 | 9.816 | 10.05 | 531,468 | +0.28(+2.86%) |
Mar 24, 2017 | 9.772 | 9.886 | 9.667 | 9.772 | 507,495 | -0.07(-0.71%) |
Mar 23, 2017 | 9.938 | 10.03 | 9.598 | 9.842 | 929,866 | -0.09(-0.88%) |
Mar 22, 2017 | 9.947 | 10.02 | 9.833 | 9.929 | 607,265 | +0.04(+0.44%) |
Mar 21, 2017 | 9.729 | 10.17 | 9.685 | 9.886 | 908,068 | +0.02(+0.18%) |
Mar 20, 2017 | 9.641 | 9.912 | 9.641 | 9.868 | 599,775 | +0.31(+3.29%) |
Mar 17, 2017 | 9.894 | 9.982 | 9.554 | 9.554 | 3,036,030 | -0.30(-3.01%) |
Mar 16, 2017 | 9.877 | 10.03 | 9.729 | 9.851 | 638,705 | +0.11(+1.17%) |
Mar 15, 2017 | 9.379 | 9.825 | 9.283 | 9.737 | 1,139,523 | +0.38(+4.11%) |
Mar 14, 2017 | 9.440 | 9.606 | 9.318 | 9.353 | 1,193,220 | -0.18(-1.92%) |
Mar 13, 2017 | 9.405 | 9.598 | 9.283 | 9.536 | 1,083,926 | +0.24(+2.63%) |
Mar 10, 2017 | 9.082 | 9.423 | 9.065 | 9.292 | 397,064 | +0.24(+2.70%) |
Mar 09, 2017 | 9.074 | 9.152 | 9.008 | 9.047 | 178,857 | -0.06(-0.67%) |
Mar 08, 2017 | 9.056 | 9.241 | 9.039 | 9.109 | 329,678 | -0.08(-0.86%) |
Mar 07, 2017 | 9.117 | 9.414 | 9.021 | 9.187 | 296,480 | -0.06(-0.66%) |
Mar 06, 2017 | 9.554 | 9.554 | 9.095 | 9.248 | 419,012 | -0.32(-3.38%) |
Mar 03, 2017 | 9.414 | 9.624 | 9.327 | 9.571 | 531,616 | +0.11(+1.20%) |
Mar 02, 2017 | 9.720 | 9.781 | 9.440 | 9.458 | 491,016 | -0.32(-3.30%) |