Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.00 | 10.00 | 9.890 | 9.930 | 25,392 | -0.11(-1.10%) |
May 30, 2017 | 9.830 | 10.13 | 9.830 | 10.04 | 14,357 | +0.11(+1.11%) |
May 26, 2017 | 9.890 | 9.950 | 9.875 | 9.930 | 18,866 | -0.20(-1.97%) |
May 25, 2017 | 10.20 | 10.24 | 10.07 | 10.13 | 12,866 | -0.12(-1.17%) |
May 24, 2017 | 10.14 | 10.25 | 10.14 | 10.25 | 12,217 | +0.16(+1.59%) |
May 23, 2017 | 10.20 | 10.27 | 10.08 | 10.09 | 25,223 | -0.27(-2.61%) |
May 22, 2017 | 10.30 | 10.39 | 10.28 | 10.36 | 23,645 | +0.27(+2.73%) |
May 19, 2017 | 10.05 | 10.14 | 10.05 | 10.09 | 11,761 | +0.12(+1.15%) |
May 18, 2017 | 9.950 | 10.02 | 9.920 | 9.970 | 16,277 | +0.21(+2.15%) |
May 17, 2017 | 9.900 | 9.900 | 9.660 | 9.760 | 17,663 | -0.03(-0.31%) |
May 16, 2017 | 9.700 | 9.810 | 9.670 | 9.790 | 28,736 | +0.11(+1.14%) |
May 15, 2017 | 9.685 | 9.745 | 9.660 | 9.680 | 28,151 | -0.06(-0.67%) |
May 12, 2017 | 9.700 | 9.780 | 9.700 | 9.745 | 91,575 | -0.03(-0.26%) |
May 11, 2017 | 9.730 | 9.770 | 9.700 | 9.770 | 54,096 | -0.19(-1.91%) |
May 10, 2017 | 9.965 | 10.00 | 9.940 | 9.960 | 33,945 | +0.07(+0.71%) |
May 09, 2017 | 9.930 | 9.930 | 9.836 | 9.890 | 34,298 | -0.01(-0.15%) |
May 08, 2017 | 9.900 | 9.930 | 9.840 | 9.905 | 20,433 | +0.10(+1.02%) |
May 05, 2017 | 9.708 | 9.810 | 9.708 | 9.805 | 14,141 | +0.54(+5.89%) |
May 04, 2017 | 9.290 | 9.310 | 9.250 | 9.260 | 35,087 | -0.20(-2.11%) |
May 03, 2017 | 9.550 | 9.550 | 9.460 | 9.460 | 22,931 | -0.15(-1.56%) |
May 02, 2017 | 9.516 | 9.610 | 9.516 | 9.610 | 17,394 | +0.15(+1.59%) |
May 01, 2017 | 9.570 | 9.570 | 9.460 | 9.460 | 13,955 | -0.05(-0.53%) |
Apr 28, 2017 | 9.490 | 9.550 | 9.480 | 9.510 | 10,846 | +0.00(+0.05%) |
Apr 27, 2017 | 9.441 | 9.540 | 9.441 | 9.505 | 20,933 | +0.11(+1.17%) |
Apr 26, 2017 | 9.290 | 9.420 | 9.290 | 9.395 | 16,447 | -0.03(-0.27%) |
Apr 25, 2017 | 9.430 | 9.430 | 9.350 | 9.420 | 11,446 | -0.03(-0.32%) |
Apr 24, 2017 | 9.360 | 9.450 | 9.360 | 9.450 | 42,029 | +0.22(+2.38%) |
Apr 21, 2017 | 9.270 | 9.290 | 9.197 | 9.230 | 35,879 | +0.04(+0.38%) |
Apr 20, 2017 | 9.130 | 9.240 | 9.098 | 9.195 | 18,878 | +0.03(+0.33%) |
Apr 19, 2017 | 9.240 | 9.265 | 9.140 | 9.165 | 27,706 | +0.03(+0.31%) |
Apr 18, 2017 | 8.910 | 9.140 | 8.910 | 9.137 | 20,220 | +0.37(+4.24%) |
Apr 17, 2017 | 8.715 | 8.780 | 8.715 | 8.765 | 33,485 | +0.08(+0.86%) |
Apr 13, 2017 | 8.620 | 8.720 | 8.620 | 8.690 | 39,090 | +0.02(+0.23%) |
Apr 12, 2017 | 8.670 | 8.670 | 8.590 | 8.670 | 35,101 | -0.01(-0.12%) |
Apr 11, 2017 | 8.590 | 8.680 | 8.590 | 8.680 | 24,107 | +0.08(+0.93%) |
Apr 10, 2017 | 8.510 | 8.634 | 8.510 | 8.600 | 17,625 | +0.28(+3.37%) |
Apr 07, 2017 | 8.390 | 8.400 | 8.290 | 8.320 | 19,826 | -0.08(-0.95%) |
Apr 06, 2017 | 8.350 | 8.420 | 8.340 | 8.400 | 23,500 | +0.05(+0.60%) |
Apr 05, 2017 | 8.360 | 8.400 | 8.340 | 8.350 | 35,142 | -0.14(-1.65%) |
Apr 04, 2017 | 8.390 | 8.510 | 8.390 | 8.490 | 13,668 | +0.00(+0.00%) |
Apr 03, 2017 | 8.430 | 8.490 | 8.380 | 8.490 | 45,229 | +0.06(+0.71%) |
Mar 31, 2017 | 8.440 | 8.500 | 8.360 | 8.430 | 21,033 | +0.18(+2.18%) |
Mar 30, 2017 | 8.260 | 8.310 | 8.250 | 8.250 | 33,671 | -0.09(-1.08%) |
Mar 29, 2017 | 8.260 | 8.390 | 8.260 | 8.340 | 54,790 | +0.02(+0.24%) |
Mar 28, 2017 | 8.340 | 8.410 | 8.230 | 8.320 | 19,858 | -0.10(-1.19%) |
Mar 27, 2017 | 8.500 | 8.510 | 8.400 | 8.420 | 22,820 | +0.14(+1.69%) |
Mar 24, 2017 | 8.260 | 8.380 | 8.220 | 8.280 | 17,570 | -0.17(-1.97%) |
Mar 23, 2017 | 8.470 | 8.480 | 8.340 | 8.446 | 42,197 | +0.35(+4.27%) |
Mar 22, 2017 | 8.030 | 8.160 | 8.030 | 8.100 | 35,660 | -0.13(-1.58%) |
Mar 21, 2017 | 8.270 | 8.270 | 8.150 | 8.230 | 43,685 | +0.14(+1.73%) |
Mar 20, 2017 | 8.170 | 8.170 | 8.050 | 8.090 | 20,594 | -0.07(-0.92%) |
Mar 17, 2017 | 8.220 | 8.240 | 8.140 | 8.165 | 386,302 | -0.12(-1.51%) |
Mar 16, 2017 | 8.170 | 8.330 | 8.170 | 8.290 | 27,537 | +0.12(+1.47%) |
Mar 15, 2017 | 8.110 | 8.220 | 8.050 | 8.170 | 74,522 | +0.07(+0.86%) |
Mar 14, 2017 | 8.057 | 8.100 | 8.020 | 8.100 | 35,104 | -0.19(-2.29%) |
Mar 13, 2017 | 8.280 | 8.330 | 8.280 | 8.290 | 18,051 | +0.00(+0.00%) |
Mar 10, 2017 | 8.255 | 8.320 | 8.250 | 8.290 | 12,811 | -0.03(-0.36%) |
Mar 09, 2017 | 8.280 | 8.350 | 8.230 | 8.320 | 23,170 | +0.06(+0.79%) |
Mar 08, 2017 | 8.310 | 8.320 | 8.240 | 8.255 | 20,886 | +0.03(+0.30%) |
Mar 07, 2017 | 8.220 | 8.270 | 8.200 | 8.230 | 24,162 | -0.02(-0.24%) |
Mar 06, 2017 | 8.276 | 8.300 | 8.220 | 8.250 | 28,915 | +0.07(+0.86%) |
Mar 03, 2017 | 8.180 | 8.200 | 8.140 | 8.180 | 22,721 | -0.05(-0.61%) |
Mar 02, 2017 | 8.210 | 8.250 | 8.180 | 8.230 | 55,393 | -0.11(-1.32%) |