Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.598 | 8.671 | 8.521 | 8.549 | 155,818 | -0.09(-1.05%) |
May 30, 2017 | 8.717 | 8.773 | 8.598 | 8.640 | 93,754 | -0.10(-1.12%) |
May 26, 2017 | 8.941 | 8.962 | 8.710 | 8.738 | 58,325 | -0.20(-2.27%) |
May 25, 2017 | 8.955 | 9.032 | 8.843 | 8.941 | 67,192 | +0.01(+0.08%) |
May 24, 2017 | 9.081 | 9.123 | 8.885 | 8.934 | 101,978 | -0.08(-0.92%) |
May 23, 2017 | 8.990 | 9.102 | 8.962 | 9.017 | 112,349 | +0.05(+0.54%) |
May 22, 2017 | 9.088 | 9.130 | 8.955 | 8.969 | 115,072 | +0.03(+0.39%) |
May 19, 2017 | 8.948 | 9.032 | 8.920 | 8.934 | 70,868 | +0.06(+0.71%) |
May 18, 2017 | 8.955 | 9.102 | 8.836 | 8.871 | 105,653 | -0.09(-1.01%) |
May 17, 2017 | 9.242 | 9.242 | 8.920 | 8.962 | 96,076 | -0.12(-1.36%) |
May 16, 2017 | 9.167 | 9.188 | 9.064 | 9.085 | 78,148 | -0.05(-0.53%) |
May 15, 2017 | 9.401 | 9.431 | 9.092 | 9.133 | 77,626 | +0.08(+0.83%) |
May 12, 2017 | 9.188 | 9.188 | 9.030 | 9.057 | 71,531 | +0.04(+0.46%) |
May 11, 2017 | 9.078 | 9.078 | 8.968 | 9.016 | 90,219 | +0.03(+0.31%) |
May 10, 2017 | 8.954 | 9.002 | 8.862 | 8.989 | 141,921 | +0.03(+0.31%) |
May 09, 2017 | 8.927 | 8.975 | 8.804 | 8.961 | 115,825 | +0.01(+0.08%) |
May 08, 2017 | 8.968 | 9.023 | 8.803 | 8.954 | 113,748 | +0.06(+0.69%) |
May 05, 2017 | 8.845 | 8.968 | 8.707 | 8.893 | 113,007 | -0.01(-0.08%) |
May 04, 2017 | 9.002 | 9.212 | 8.770 | 8.899 | 88,374 | -0.25(-2.70%) |
May 03, 2017 | 9.174 | 9.202 | 9.112 | 9.147 | 46,894 | -0.05(-0.60%) |
May 02, 2017 | 9.257 | 9.263 | 9.154 | 9.202 | 56,454 | -0.05(-0.59%) |
May 01, 2017 | 9.195 | 9.257 | 9.133 | 9.257 | 55,113 | +0.11(+1.20%) |
Apr 28, 2017 | 9.291 | 9.305 | 9.119 | 9.147 | 124,287 | -0.12(-1.33%) |
Apr 27, 2017 | 9.209 | 9.325 | 9.130 | 9.270 | 72,463 | +0.07(+0.75%) |
Apr 26, 2017 | 9.119 | 9.263 | 9.030 | 9.202 | 113,068 | +0.07(+0.75%) |
Apr 25, 2017 | 9.126 | 9.160 | 9.078 | 9.133 | 54,178 | +0.07(+0.76%) |
Apr 24, 2017 | 9.119 | 9.119 | 9.030 | 9.064 | 66,689 | +0.03(+0.38%) |
Apr 21, 2017 | 9.112 | 9.126 | 9.023 | 9.030 | 79,437 | -0.03(-0.38%) |
Apr 20, 2017 | 9.044 | 9.085 | 9.009 | 9.064 | 78,182 | +0.03(+0.30%) |
Apr 19, 2017 | 9.051 | 9.064 | 8.968 | 9.037 | 307,507 | +0.05(+0.53%) |
Apr 18, 2017 | 8.975 | 9.002 | 8.939 | 8.989 | 56,572 | -0.03(-0.38%) |
Apr 17, 2017 | 9.051 | 9.092 | 8.951 | 9.023 | 62,026 | +0.01(+0.15%) |
Apr 13, 2017 | 9.092 | 9.112 | 8.975 | 9.009 | 86,353 | -0.08(-0.83%) |
Apr 12, 2017 | 9.119 | 9.119 | 9.023 | 9.085 | 50,874 | -0.03(-0.30%) |
Apr 11, 2017 | 9.174 | 9.174 | 9.037 | 9.112 | 66,150 | -0.02(-0.23%) |
Apr 10, 2017 | 9.215 | 9.236 | 9.112 | 9.133 | 269,001 | -0.05(-0.52%) |
Apr 07, 2017 | 9.160 | 9.209 | 9.133 | 9.181 | 88,587 | +0.01(+0.15%) |
Apr 06, 2017 | 9.099 | 9.167 | 9.085 | 9.167 | 79,724 | +0.10(+1.14%) |
Apr 05, 2017 | 9.257 | 9.304 | 9.051 | 9.064 | 106,320 | -0.12(-1.27%) |
Apr 04, 2017 | 9.099 | 9.208 | 9.078 | 9.181 | 30,363 | +0.06(+0.68%) |
Apr 03, 2017 | 9.181 | 9.236 | 9.023 | 9.119 | 94,252 | -0.07(-0.75%) |
Mar 31, 2017 | 9.078 | 9.195 | 9.078 | 9.188 | 47,114 | +0.13(+1.44%) |
Mar 30, 2017 | 9.126 | 9.167 | 9.044 | 9.057 | 94,584 | +0.01(+0.08%) |
Mar 29, 2017 | 8.865 | 9.064 | 8.865 | 9.051 | 42,570 | +0.21(+2.33%) |
Mar 28, 2017 | 8.817 | 8.886 | 8.796 | 8.845 | 63,346 | +0.08(+0.94%) |
Mar 27, 2017 | 8.776 | 8.776 | 8.680 | 8.762 | 86,928 | -0.05(-0.55%) |
Mar 24, 2017 | 8.838 | 8.858 | 8.776 | 8.810 | 104,232 | +0.04(+0.47%) |
Mar 23, 2017 | 8.597 | 8.776 | 8.570 | 8.769 | 77,974 | +0.19(+2.24%) |
Mar 22, 2017 | 8.618 | 8.659 | 8.522 | 8.577 | 192,991 | -0.08(-0.95%) |
Mar 21, 2017 | 8.810 | 8.865 | 8.611 | 8.659 | 55,865 | -0.12(-1.41%) |
Mar 20, 2017 | 8.899 | 8.899 | 8.783 | 8.783 | 80,449 | -0.12(-1.31%) |
Mar 17, 2017 | 8.893 | 8.961 | 8.865 | 8.899 | 73,218 | +0.01(+0.08%) |
Mar 16, 2017 | 8.913 | 8.913 | 8.769 | 8.893 | 67,267 | +0.03(+0.31%) |
Mar 15, 2017 | 8.735 | 8.913 | 8.693 | 8.865 | 88,792 | +0.15(+1.73%) |
Mar 14, 2017 | 8.803 | 8.920 | 8.590 | 8.714 | 97,844 | -0.20(-2.23%) |
Mar 13, 2017 | 8.851 | 8.941 | 8.834 | 8.913 | 90,487 | +0.06(+0.70%) |
Mar 10, 2017 | 8.941 | 8.959 | 8.721 | 8.851 | 159,511 | -0.09(-0.99%) |
Mar 09, 2017 | 9.064 | 9.064 | 8.771 | 8.940 | 132,158 | -0.14(-1.52%) |
Mar 08, 2017 | 9.332 | 9.353 | 9.078 | 9.078 | 72,491 | -0.27(-2.94%) |
Mar 07, 2017 | 9.442 | 9.442 | 9.270 | 9.353 | 123,124 | -0.05(-0.58%) |
Mar 06, 2017 | 9.469 | 9.469 | 9.332 | 9.408 | 63,874 | -0.05(-0.58%) |
Mar 03, 2017 | 9.442 | 9.469 | 9.346 | 9.463 | 92,813 | +0.05(+0.58%) |
Mar 02, 2017 | 9.442 | 9.460 | 9.373 | 9.408 | 46,049 | -0.03(-0.36%) |