Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.830 | 9.850 | 9.830 | 9.850 | 12,962 | -0.20(-1.98%) |
May 26, 2017 | 10.05 | 10.05 | 10.05 | 158 | -0.06(-0.60%) | |
May 25, 2017 | 10.05 | 10.24 | 10.05 | 10.11 | 18,972 | +0.59(+6.20%) |
May 24, 2017 | 9.410 | 9.540 | 9.410 | 9.520 | 1,070 | -0.07(-0.73%) |
May 23, 2017 | 9.720 | 9.720 | 9.590 | 9.590 | 15,574 | -0.13(-1.34%) |
May 22, 2017 | 9.620 | 9.720 | 9.620 | 9.720 | 5,133 | +0.48(+5.19%) |
May 19, 2017 | 9.153 | 9.260 | 9.150 | 9.240 | 7,754 | +0.45(+5.12%) |
May 16, 2017 | 8.790 | 8.790 | 8.790 | 167 | +0.19(+2.21%) | |
May 11, 2017 | 8.600 | 8.600 | 8.600 | 22 | -0.04(-0.46%) | |
May 10, 2017 | 8.640 | 8.640 | 8.640 | 8.640 | 2,203 | +0.08(+0.93%) |
May 08, 2017 | 8.560 | 8.560 | 8.560 | 24 | -0.04(-0.47%) | |
May 05, 2017 | 8.700 | 8.700 | 8.600 | 8.600 | 1,487 | -0.72(-7.73%) |
May 02, 2017 | 9.320 | 9.320 | 9.320 | 5 | +0.21(+2.25%) | |
May 01, 2017 | 9.115 | 9.115 | 9.115 | 9.115 | 268 | +0.29(+3.34%) |
Apr 27, 2017 | 8.820 | 8.820 | 8.820 | 59 | -0.28(-3.08%) | |
Apr 25, 2017 | 9.100 | 9.100 | 9.100 | 34 | +0.23(+2.56%) | |
Apr 24, 2017 | 8.873 | 8.873 | 8.873 | 8.873 | 104 | +0.09(+1.06%) |
Apr 21, 2017 | 8.850 | 8.860 | 8.780 | 8.780 | 3,522 | +0.18(+2.09%) |
Apr 20, 2017 | 8.590 | 8.600 | 8.590 | 8.600 | 2,315 | +0.01(+0.12%) |
Apr 19, 2017 | 8.690 | 8.690 | 8.590 | 8.590 | 4,935 | -0.22(-2.50%) |
Apr 18, 2017 | 8.610 | 8.810 | 8.610 | 8.810 | 1,588 | +0.18(+2.09%) |
Apr 17, 2017 | 8.630 | 8.630 | 8.630 | 8.630 | 121 | +0.00(+0.00%) |
Apr 13, 2017 | 8.990 | 8.990 | 8.630 | 8.630 | 410 | -0.56(-6.09%) |
Apr 12, 2017 | 9.190 | 9.190 | 9.190 | 9.190 | 714 | +0.05(+0.55%) |
Apr 11, 2017 | 9.140 | 9.140 | 9.140 | 9.140 | 219 | -0.07(-0.76%) |
Apr 10, 2017 | 9.590 | 9.590 | 9.210 | 9.210 | 4,370 | -0.33(-3.46%) |
Apr 07, 2017 | 9.540 | 9.540 | 9.540 | 9.540 | 545 | +0.15(+1.60%) |
Apr 06, 2017 | 9.740 | 9.740 | 9.390 | 9.390 | 3,845 | +0.32(+3.53%) |
Apr 04, 2017 | 9.070 | 9.070 | 9.070 | 58 | +0.01(+0.11%) | |
Apr 03, 2017 | 9.060 | 9.060 | 9.060 | 9.060 | 179 | -0.49(-5.13%) |
Mar 30, 2017 | 9.550 | 9.550 | 9.550 | 48 | -0.05(-0.52%) | |
Mar 29, 2017 | 9.570 | 9.650 | 9.570 | 9.600 | 6,116 | +0.05(+0.52%) |
Mar 28, 2017 | 9.460 | 9.550 | 9.440 | 9.550 | 5,381 | +0.09(+0.95%) |
Mar 27, 2017 | 9.580 | 9.580 | 9.430 | 9.460 | 516 | -0.04(-0.42%) |
Mar 24, 2017 | 9.360 | 9.500 | 9.360 | 9.500 | 718 | -0.11(-1.14%) |
Mar 22, 2017 | 9.610 | 9.610 | 9.610 | 29 | -0.24(-2.44%) | |
Mar 20, 2017 | 9.850 | 9.850 | 9.850 | 57 | +0.00(+0.00%) | |
Mar 17, 2017 | 9.850 | 9.850 | 9.850 | 9.850 | 2,645 | +0.09(+0.92%) |
Mar 16, 2017 | 9.730 | 9.760 | 9.730 | 9.760 | 8,024 | +0.34(+3.61%) |
Mar 15, 2017 | 9.190 | 9.420 | 9.190 | 9.420 | 4,201 | +0.22(+2.39%) |
Mar 14, 2017 | 9.400 | 9.400 | 9.190 | 9.200 | 8,985 | +0.01(+0.11%) |
Mar 13, 2017 | 9.200 | 9.220 | 9.190 | 9.190 | 3,927 | -0.06(-0.65%) |
Mar 09, 2017 | 9.250 | 9.250 | 9.250 | 18 | -0.24(-2.53%) | |
Mar 08, 2017 | 9.538 | 9.610 | 9.490 | 9.490 | 3,196 | -0.14(-1.45%) |
Mar 07, 2017 | 9.745 | 9.750 | 9.630 | 9.630 | 5,225 | -0.17(-1.73%) |
Mar 06, 2017 | 9.800 | 9.800 | 9.800 | 9.800 | 114 | -0.06(-0.66%) |
Mar 03, 2017 | 10.01 | 10.01 | 9.865 | 9.865 | 670 | +0.30(+3.19%) |