Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.990 | 10.02 | 9.920 | 10.02 | 126,520 | +0.06(+0.60%) |
May 30, 2017 | 10.08 | 10.08 | 9.940 | 9.960 | 94,970 | -0.12(-1.19%) |
May 29, 2017 | 10.09 | 10.15 | 10.05 | 10.08 | 43,352 | +0.05(+0.50%) |
May 26, 2017 | 9.920 | 10.08 | 9.900 | 10.03 | 98,875 | +0.07(+0.70%) |
May 25, 2017 | 9.950 | 10.00 | 9.900 | 9.960 | 88,451 | +0.00(+0.00%) |
May 24, 2017 | 9.950 | 10.01 | 9.900 | 9.960 | 130,332 | +0.02(+0.20%) |
May 23, 2017 | 10.03 | 10.06 | 9.890 | 9.940 | 125,031 | -0.09(-0.90%) |
May 19, 2017 | 10.15 | 10.19 | 10.02 | 10.03 | 235,899 | -0.10(-0.99%) |
May 18, 2017 | 10.18 | 10.22 | 10.00 | 10.13 | 133,788 | -0.03(-0.30%) |
May 17, 2017 | 10.37 | 10.37 | 10.14 | 10.16 | 137,359 | -0.21(-2.03%) |
May 16, 2017 | 10.30 | 10.45 | 10.28 | 10.37 | 83,469 | +0.12(+1.17%) |
May 15, 2017 | 10.33 | 10.41 | 10.25 | 10.25 | 80,738 | -0.08(-0.77%) |
May 12, 2017 | 10.19 | 10.39 | 10.18 | 10.33 | 153,394 | +0.16(+1.57%) |
May 11, 2017 | 10.41 | 10.50 | 10.15 | 10.17 | 154,705 | -0.32(-3.05%) |
May 10, 2017 | 10.49 | 10.55 | 10.36 | 10.49 | 70,659 | +0.05(+0.48%) |
May 09, 2017 | 10.47 | 10.47 | 10.27 | 10.44 | 174,351 | +0.00(+0.00%) |
May 08, 2017 | 10.54 | 10.60 | 10.36 | 10.44 | 133,797 | -0.05(-0.48%) |
May 05, 2017 | 10.60 | 10.65 | 10.49 | 10.49 | 60,046 | -0.12(-1.13%) |
May 04, 2017 | 10.67 | 10.67 | 10.45 | 10.61 | 121,613 | -0.03(-0.28%) |
May 03, 2017 | 10.66 | 10.67 | 10.55 | 10.64 | 66,335 | +0.00(+0.00%) |
May 02, 2017 | 10.62 | 10.73 | 10.60 | 10.64 | 115,353 | +0.05(+0.47%) |
May 01, 2017 | 10.60 | 10.75 | 10.59 | 10.59 | 94,261 | -0.02(-0.19%) |
Apr 28, 2017 | 10.57 | 10.65 | 10.52 | 10.61 | 104,622 | +0.06(+0.57%) |
Apr 27, 2017 | 10.56 | 10.59 | 10.49 | 10.55 | 66,225 | -0.02(-0.19%) |
Apr 26, 2017 | 10.46 | 10.61 | 10.40 | 10.57 | 166,628 | +0.20(+1.93%) |
Apr 25, 2017 | 10.41 | 10.50 | 10.33 | 10.37 | 92,474 | -0.01(-0.10%) |
Apr 24, 2017 | 10.30 | 10.40 | 10.21 | 10.38 | 98,373 | +0.13(+1.27%) |
Apr 21, 2017 | 10.26 | 10.33 | 10.24 | 10.25 | 78,899 | +0.00(+0.00%) |
Apr 20, 2017 | 10.39 | 10.40 | 10.22 | 10.25 | 125,881 | -0.09(-0.87%) |
Apr 19, 2017 | 10.33 | 10.42 | 10.26 | 10.34 | 82,397 | +0.07(+0.68%) |
Apr 18, 2017 | 10.40 | 10.42 | 10.22 | 10.27 | 93,918 | -0.13(-1.25%) |
Apr 17, 2017 | 10.34 | 10.45 | 10.21 | 10.40 | 112,362 | +0.09(+0.87%) |
Apr 13, 2017 | 10.25 | 10.33 | 10.25 | 10.31 | 85,870 | +0.13(+1.28%) |
Apr 12, 2017 | 10.18 | 10.27 | 10.16 | 10.18 | 95,876 | +0.00(+0.00%) |
Apr 11, 2017 | 10.13 | 10.21 | 10.05 | 10.18 | 172,552 | +0.01(+0.10%) |
Apr 10, 2017 | 10.19 | 10.20 | 10.14 | 10.17 | 129,553 | +0.01(+0.10%) |
Apr 07, 2017 | 10.19 | 10.20 | 10.14 | 10.16 | 93,704 | +0.01(+0.10%) |
Apr 06, 2017 | 10.15 | 10.27 | 10.08 | 10.15 | 93,933 | +0.02(+0.20%) |
Apr 05, 2017 | 10.26 | 10.29 | 10.12 | 10.13 | 75,060 | -0.02(-0.20%) |
Apr 04, 2017 | 10.37 | 10.37 | 10.10 | 10.15 | 217,199 | -0.16(-1.55%) |
Apr 03, 2017 | 10.45 | 10.48 | 10.31 | 10.31 | 299,663 | -0.08(-0.77%) |
Mar 31, 2017 | 10.46 | 10.46 | 10.31 | 10.39 | 191,605 | +0.03(+0.29%) |
Mar 30, 2017 | 10.30 | 10.43 | 10.30 | 10.36 | 118,470 | +0.06(+0.58%) |
Mar 29, 2017 | 10.23 | 10.35 | 10.19 | 10.30 | 136,662 | +0.06(+0.59%) |
Mar 28, 2017 | 10.20 | 10.24 | 10.09 | 10.24 | 260,590 | +0.06(+0.59%) |
Mar 27, 2017 | 10.01 | 10.25 | 10.01 | 10.18 | 102,987 | +0.02(+0.20%) |
Mar 24, 2017 | 10.21 | 10.32 | 10.14 | 10.16 | 129,326 | -0.03(-0.29%) |
Mar 23, 2017 | 9.940 | 10.27 | 9.940 | 10.19 | 143,191 | +0.26(+2.62%) |
Mar 22, 2017 | 9.900 | 10.01 | 9.760 | 9.930 | 139,214 | +0.00(+0.00%) |
Mar 21, 2017 | 10.11 | 10.14 | 9.850 | 9.930 | 271,692 | -0.17(-1.68%) |
Mar 20, 2017 | 10.21 | 10.28 | 10.08 | 10.10 | 163,695 | -0.10(-0.98%) |
Mar 17, 2017 | 10.39 | 10.39 | 10.16 | 10.20 | 610,693 | -0.17(-1.64%) |
Mar 16, 2017 | 10.39 | 10.57 | 10.35 | 10.37 | 117,276 | -0.01(-0.10%) |
Mar 15, 2017 | 10.33 | 10.50 | 10.08 | 10.38 | 151,262 | +0.04(+0.39%) |
Mar 14, 2017 | 10.38 | 10.42 | 10.26 | 10.34 | 129,782 | -0.09(-0.86%) |
Mar 13, 2017 | 10.51 | 10.52 | 10.39 | 10.43 | 110,663 | -0.03(-0.29%) |
Mar 10, 2017 | 10.60 | 10.72 | 10.41 | 10.46 | 206,070 | -0.06(-0.57%) |
Mar 09, 2017 | 10.18 | 10.55 | 10.18 | 10.52 | 252,628 | +0.34(+3.34%) |
Mar 08, 2017 | 10.25 | 10.28 | 9.760 | 10.18 | 300,699 | -0.07(-0.68%) |
Mar 07, 2017 | 10.53 | 10.54 | 10.25 | 10.25 | 179,072 | -0.34(-3.21%) |
Mar 06, 2017 | 10.81 | 10.86 | 10.59 | 10.59 | 109,152 | -0.21(-1.94%) |
Mar 03, 2017 | 10.74 | 10.89 | 10.72 | 10.80 | 67,467 | +0.07(+0.65%) |
Mar 02, 2017 | 10.79 | 10.92 | 10.71 | 10.73 | 146,553 | -0.04(-0.37%) |