Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.16 | 10.24 | 10.15 | 10.18 | 190,095 | +0.00(+0.04%) |
May 30, 2017 | 10.12 | 10.26 | 10.12 | 10.18 | 378,393 | +0.01(+0.08%) |
May 26, 2017 | 10.15 | 10.17 | 10.12 | 10.17 | 217,537 | +0.02(+0.21%) |
May 25, 2017 | 10.10 | 10.15 | 10.08 | 10.15 | 214,849 | +0.05(+0.51%) |
May 24, 2017 | 10.06 | 10.10 | 10.06 | 10.10 | 150,799 | +0.03(+0.30%) |
May 23, 2017 | 10.10 | 10.11 | 10.06 | 10.06 | 89,038 | -0.02(-0.17%) |
May 22, 2017 | 10.04 | 10.10 | 10.03 | 10.08 | 206,844 | +0.06(+0.65%) |
May 19, 2017 | 10.02 | 10.09 | 10.00 | 10.02 | 248,553 | -0.05(-0.47%) |
May 18, 2017 | 9.974 | 10.06 | 9.966 | 10.06 | 208,951 | +0.06(+0.56%) |
May 17, 2017 | 10.04 | 10.06 | 9.983 | 10.01 | 213,805 | -0.04(-0.39%) |
May 16, 2017 | 10.04 | 10.07 | 10.00 | 10.05 | 192,915 | +0.02(+0.17%) |
May 15, 2017 | 10.01 | 10.04 | 9.971 | 10.03 | 165,313 | +0.00(+0.00%) |
May 12, 2017 | 9.971 | 10.04 | 9.962 | 10.03 | 258,913 | +0.06(+0.56%) |
May 11, 2017 | 10.00 | 10.02 | 9.962 | 9.975 | 143,450 | -0.05(-0.51%) |
May 10, 2017 | 10.02 | 10.04 | 9.962 | 10.03 | 168,692 | +0.01(+0.13%) |
May 09, 2017 | 9.962 | 10.02 | 9.937 | 10.01 | 174,097 | +0.03(+0.30%) |
May 08, 2017 | 9.889 | 9.984 | 9.889 | 9.984 | 269,597 | +0.10(+1.00%) |
May 05, 2017 | 9.949 | 9.949 | 9.885 | 9.885 | 112,418 | -0.05(-0.47%) |
May 04, 2017 | 9.967 | 9.967 | 9.894 | 9.932 | 158,005 | -0.01(-0.13%) |
May 03, 2017 | 9.979 | 10.03 | 9.937 | 9.945 | 220,928 | -0.08(-0.77%) |
May 02, 2017 | 9.988 | 10.03 | 9.984 | 10.02 | 141,449 | +0.00(+0.04%) |
May 01, 2017 | 10.01 | 10.03 | 9.984 | 10.02 | 161,603 | +0.01(+0.09%) |
Apr 28, 2017 | 9.997 | 10.01 | 9.971 | 10.01 | 111,505 | +0.02(+0.21%) |
Apr 27, 2017 | 9.984 | 10.01 | 9.979 | 9.988 | 157,634 | -0.02(-0.21%) |
Apr 26, 2017 | 9.962 | 10.01 | 9.928 | 10.01 | 149,068 | +0.05(+0.52%) |
Apr 25, 2017 | 9.997 | 9.997 | 9.915 | 9.958 | 179,124 | -0.03(-0.30%) |
Apr 24, 2017 | 9.962 | 9.997 | 9.945 | 9.988 | 243,774 | +0.05(+0.47%) |
Apr 21, 2017 | 9.877 | 9.941 | 9.872 | 9.941 | 130,317 | +0.06(+0.56%) |
Apr 20, 2017 | 9.855 | 9.898 | 9.855 | 9.885 | 165,269 | +0.02(+0.17%) |
Apr 19, 2017 | 9.941 | 9.971 | 9.864 | 9.868 | 206,193 | -0.09(-0.95%) |
Apr 18, 2017 | 9.932 | 9.975 | 9.889 | 9.962 | 253,992 | +0.02(+0.17%) |
Apr 17, 2017 | 9.946 | 9.954 | 9.874 | 9.946 | 111,969 | +0.00(+0.00%) |
Apr 13, 2017 | 9.916 | 9.954 | 9.878 | 9.946 | 215,710 | +0.08(+0.77%) |
Apr 12, 2017 | 9.895 | 9.937 | 9.839 | 9.869 | 494,407 | -0.03(-0.30%) |
Apr 11, 2017 | 9.835 | 9.916 | 9.810 | 9.899 | 177,812 | +0.08(+0.78%) |
Apr 10, 2017 | 9.784 | 9.835 | 9.784 | 9.822 | 220,125 | +0.03(+0.30%) |
Apr 07, 2017 | 9.810 | 9.821 | 9.767 | 9.793 | 211,655 | +0.01(+0.13%) |
Apr 06, 2017 | 9.725 | 9.780 | 9.725 | 9.780 | 218,390 | +0.04(+0.44%) |
Apr 05, 2017 | 9.725 | 9.784 | 9.725 | 9.737 | 175,106 | -0.00(-0.04%) |
Apr 04, 2017 | 9.678 | 9.750 | 9.678 | 9.742 | 139,096 | +0.05(+0.53%) |
Apr 03, 2017 | 9.653 | 9.737 | 9.653 | 9.691 | 251,897 | +0.02(+0.18%) |
Mar 31, 2017 | 9.682 | 9.712 | 9.657 | 9.674 | 249,481 | -0.03(-0.26%) |
Mar 30, 2017 | 9.653 | 9.716 | 9.653 | 9.699 | 357,324 | +0.03(+0.35%) |
Mar 29, 2017 | 9.695 | 9.704 | 9.631 | 9.665 | 410,550 | -0.03(-0.31%) |
Mar 28, 2017 | 9.627 | 9.699 | 9.623 | 9.695 | 305,586 | +0.04(+0.44%) |
Mar 27, 2017 | 9.576 | 9.661 | 9.568 | 9.653 | 106,261 | +0.05(+0.49%) |
Mar 24, 2017 | 9.648 | 9.708 | 9.580 | 9.606 | 304,918 | -0.06(-0.66%) |
Mar 23, 2017 | 9.665 | 9.699 | 9.619 | 9.670 | 443,138 | +0.03(+0.35%) |
Mar 22, 2017 | 9.623 | 9.670 | 9.580 | 9.636 | 336,018 | +0.07(+0.75%) |
Mar 21, 2017 | 9.640 | 9.691 | 9.555 | 9.563 | 407,001 | -0.08(-0.88%) |
Mar 20, 2017 | 9.695 | 9.704 | 9.619 | 9.648 | 483,820 | +0.01(+0.13%) |
Mar 17, 2017 | 9.691 | 9.729 | 9.619 | 9.636 | 299,134 | -0.04(-0.44%) |
Mar 16, 2017 | 9.746 | 9.783 | 9.678 | 9.678 | 245,275 | -0.07(-0.70%) |
Mar 15, 2017 | 9.661 | 9.750 | 9.661 | 9.746 | 208,610 | +0.08(+0.79%) |
Mar 14, 2017 | 9.670 | 9.710 | 9.661 | 9.670 | 153,256 | -0.02(-0.18%) |
Mar 13, 2017 | 9.712 | 9.763 | 9.679 | 9.687 | 230,709 | -0.04(-0.39%) |
Mar 10, 2017 | 9.687 | 9.801 | 9.687 | 9.725 | 580,243 | +0.03(+0.30%) |
Mar 09, 2017 | 9.759 | 9.759 | 9.645 | 9.695 | 442,607 | -0.06(-0.60%) |
Mar 08, 2017 | 9.742 | 9.771 | 9.725 | 9.754 | 210,848 | +0.02(+0.16%) |
Mar 07, 2017 | 9.771 | 9.771 | 9.716 | 9.738 | 260,173 | -0.06(-0.59%) |
Mar 06, 2017 | 9.809 | 9.809 | 9.754 | 9.796 | 345,907 | +0.00(+0.00%) |
Mar 03, 2017 | 9.708 | 9.847 | 9.708 | 9.796 | 257,517 | +0.02(+0.22%) |
Mar 02, 2017 | 9.796 | 9.822 | 9.763 | 9.775 | 167,662 | -0.04(-0.43%) |
Mar 01, 2017 | 9.733 | 9.847 | 9.717 | 9.817 | 492,390 | +0.08(+0.87%) |
Feb 28, 2017 | 9.746 | 9.754 | 9.708 | 9.733 | 231,820 | -0.03(-0.26%) |
Feb 27, 2017 | 9.695 | 9.786 | 9.695 | 9.759 | 185,691 | +0.05(+0.52%) |
Feb 24, 2017 | 9.708 | 9.738 | 9.691 | 9.708 | 207,592 | -0.04(-0.39%) |
Feb 23, 2017 | 9.742 | 9.750 | 9.691 | 9.746 | 202,758 | +0.01(+0.13%) |
Feb 22, 2017 | 9.645 | 9.746 | 9.645 | 9.733 | 217,333 | +0.06(+0.61%) |
Feb 21, 2017 | 9.683 | 9.700 | 9.649 | 9.674 | 240,671 | -0.03(-0.26%) |
Feb 17, 2017 | 9.700 | 9.700 | 9.700 | 0 | +0.00(+0.04%) | |
Feb 16, 2017 | 9.695 | 9.733 | 9.683 | 9.695 | 279,240 | -0.04(-0.39%) |
Feb 15, 2017 | 9.729 | 9.746 | 9.683 | 9.733 | 326,060 | +0.00(+0.00%) |
Feb 14, 2017 | 9.725 | 9.759 | 9.704 | 9.733 | 405,946 | +0.01(+0.08%) |
Feb 13, 2017 | 9.746 | 9.754 | 9.684 | 9.725 | 229,052 | -0.04(-0.38%) |
Feb 10, 2017 | 9.633 | 9.771 | 9.633 | 9.763 | 359,143 | +0.11(+1.17%) |
Feb 09, 2017 | 9.625 | 9.663 | 9.613 | 9.650 | 279,343 | -0.01(-0.09%) |
Feb 08, 2017 | 9.709 | 9.742 | 9.621 | 9.658 | 208,874 | -0.09(-0.94%) |
Feb 07, 2017 | 9.713 | 9.775 | 9.694 | 9.750 | 132,409 | +0.03(+0.26%) |
Feb 06, 2017 | 9.646 | 9.788 | 9.579 | 9.725 | 432,934 | +0.08(+0.87%) |
Feb 03, 2017 | 9.554 | 9.646 | 9.550 | 9.642 | 232,869 | +0.07(+0.74%) |
Feb 02, 2017 | 9.546 | 9.596 | 9.525 | 9.571 | 289,925 | +0.01(+0.13%) |
Feb 01, 2017 | 9.521 | 9.579 | 9.517 | 9.558 | 215,393 | +0.03(+0.35%) |
Jan 31, 2017 | 9.479 | 9.554 | 9.454 | 9.525 | 355,642 | +0.04(+0.44%) |
Jan 30, 2017 | 9.500 | 9.527 | 9.479 | 9.483 | 263,650 | -0.07(-0.74%) |
Jan 27, 2017 | 9.496 | 9.562 | 9.488 | 9.554 | 257,728 | +0.02(+0.18%) |
Jan 26, 2017 | 9.437 | 9.583 | 9.421 | 9.537 | 397,045 | +0.02(+0.22%) |
Jan 25, 2017 | 9.408 | 9.571 | 9.408 | 9.517 | 362,205 | +0.05(+0.53%) |
Jan 24, 2017 | 9.400 | 9.471 | 9.400 | 9.466 | 358,386 | +0.05(+0.49%) |
Jan 23, 2017 | 9.412 | 9.429 | 9.400 | 9.421 | 238,206 | +0.01(+0.09%) |
Jan 20, 2017 | 9.400 | 9.416 | 9.391 | 9.412 | 421,585 | -0.01(-0.09%) |
Jan 19, 2017 | 9.400 | 9.425 | 9.391 | 9.421 | 571,489 | -0.01(-0.09%) |
Jan 18, 2017 | 9.396 | 9.446 | 9.396 | 9.429 | 263,631 | +0.01(+0.13%) |
Jan 17, 2017 | 9.412 | 9.437 | 9.396 | 9.416 | 263,161 | +0.02(+0.26%) |
Jan 13, 2017 | 9.392 | 9.392 | 9.392 | 0 | +0.04(+0.40%) | |
Jan 12, 2017 | 9.321 | 9.379 | 9.309 | 9.355 | 316,519 | +0.00(+0.04%) |
Jan 11, 2017 | 9.321 | 9.369 | 9.306 | 9.350 | 179,407 | -0.03(-0.35%) |
Jan 10, 2017 | 9.288 | 9.383 | 9.288 | 9.383 | 348,682 | +0.04(+0.44%) |
Jan 09, 2017 | 9.297 | 9.345 | 9.264 | 9.342 | 359,902 | +0.02(+0.27%) |
Jan 06, 2017 | 9.309 | 9.325 | 9.288 | 9.317 | 213,226 | -0.01(-0.13%) |
Jan 05, 2017 | 9.326 | 9.342 | 9.317 | 9.330 | 299,474 | +0.02(+0.27%) |
Jan 04, 2017 | 9.239 | 9.317 | 9.239 | 9.305 | 336,404 | +0.05(+0.54%) |
Jan 03, 2017 | 9.185 | 9.264 | 9.185 | 9.255 | 240,221 | +0.02(+0.27%) |
Dec 30, 2016 | 9.230 | 9.230 | 9.230 | 0 | +0.07(+0.77%) | |
Dec 29, 2016 | 9.073 | 9.172 | 9.073 | 9.160 | 682,138 | +0.10(+1.05%) |
Dec 28, 2016 | 9.073 | 9.110 | 8.912 | 9.065 | 720,798 | -0.02(-0.18%) |
Dec 27, 2016 | 9.024 | 9.098 | 9.024 | 9.082 | 510,158 | +0.02(+0.27%) |
Dec 23, 2016 | 9.057 | 9.057 | 9.057 | 0 | +0.02(+0.18%) | |
Dec 22, 2016 | 9.077 | 9.086 | 9.028 | 9.040 | 569,679 | +0.02(+0.18%) |
Dec 21, 2016 | 9.028 | 9.077 | 9.019 | 9.024 | 282,969 | -0.02(-0.27%) |
Dec 20, 2016 | 9.019 | 9.057 | 8.999 | 9.048 | 329,525 | +0.01(+0.09%) |
Dec 19, 2016 | 9.044 | 9.086 | 9.007 | 9.040 | 245,991 | +0.02(+0.23%) |
Dec 16, 2016 | 8.978 | 9.028 | 8.961 | 9.019 | 362,689 | +0.02(+0.23%) |
Dec 15, 2016 | 8.920 | 8.999 | 8.920 | 8.999 | 644,894 | +0.01(+0.14%) |
Dec 14, 2016 | 9.032 | 9.057 | 8.974 | 8.986 | 511,361 | -0.07(-0.78%) |
Dec 13, 2016 | 9.044 | 9.115 | 9.036 | 9.057 | 566,300 | -0.00(-0.00%) |
Dec 12, 2016 | 8.905 | 9.057 | 8.905 | 9.057 | 690,826 | +0.06(+0.64%) |
Dec 09, 2016 | 8.897 | 9.020 | 8.877 | 9.000 | 483,245 | +0.08(+0.92%) |
Dec 08, 2016 | 8.922 | 8.938 | 8.877 | 8.918 | 624,803 | -0.04(-0.41%) |
Dec 07, 2016 | 8.938 | 9.102 | 8.877 | 8.955 | 1,025,345 | -0.03(-0.35%) |
Dec 06, 2016 | 9.205 | 9.205 | 8.918 | 8.986 | 134,314 | -0.17(-1.85%) |