Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.100 | 9.250 | 9.050 | 9.150 | 52,205 | +0.05(+0.55%) |
May 30, 2017 | 9.250 | 9.300 | 9.050 | 9.100 | 52,624 | -0.25(-2.67%) |
May 26, 2017 | 9.350 | 9.555 | 9.200 | 9.350 | 67,787 | +0.10(+1.08%) |
May 25, 2017 | 9.250 | 9.300 | 9.109 | 9.250 | 39,743 | +0.00(+0.00%) |
May 24, 2017 | 9.250 | 9.400 | 9.200 | 9.250 | 43,703 | -0.05(-0.54%) |
May 23, 2017 | 9.550 | 9.550 | 9.250 | 9.300 | 58,013 | -0.20(-2.11%) |
May 22, 2017 | 9.550 | 9.550 | 9.450 | 9.500 | 45,371 | -0.05(-0.52%) |
May 19, 2017 | 9.900 | 9.900 | 9.500 | 9.550 | 79,898 | -0.35(-3.54%) |
May 18, 2017 | 9.400 | 9.900 | 9.400 | 9.900 | 209,247 | +0.30(+3.13%) |
May 17, 2017 | 9.600 | 9.700 | 9.550 | 9.600 | 80,054 | -0.15(-1.54%) |
May 16, 2017 | 9.800 | 9.800 | 9.500 | 9.750 | 41,935 | -0.05(-0.51%) |
May 15, 2017 | 9.550 | 10.15 | 9.550 | 9.800 | 118,051 | +0.30(+3.16%) |
May 12, 2017 | 9.500 | 9.750 | 9.400 | 9.500 | 157,466 | +0.05(+0.53%) |
May 11, 2017 | 9.650 | 9.900 | 9.450 | 9.450 | 76,165 | -0.20(-2.07%) |
May 10, 2017 | 9.700 | 9.800 | 9.640 | 9.650 | 63,945 | -0.10(-1.03%) |
May 09, 2017 | 10.10 | 10.10 | 9.650 | 9.750 | 93,219 | -0.35(-3.47%) |
May 08, 2017 | 10.05 | 10.15 | 9.850 | 10.10 | 49,337 | +0.00(+0.00%) |
May 05, 2017 | 10.05 | 10.25 | 10.00 | 10.10 | 56,184 | -0.05(-0.49%) |
May 04, 2017 | 10.50 | 10.70 | 10.03 | 10.15 | 51,171 | -0.15(-1.46%) |
May 03, 2017 | 10.40 | 10.55 | 10.22 | 10.30 | 84,154 | -0.15(-1.44%) |
May 02, 2017 | 10.70 | 10.90 | 10.40 | 10.45 | 84,306 | -0.30(-2.79%) |
May 01, 2017 | 10.50 | 11.05 | 10.45 | 10.75 | 120,422 | +0.35(+3.37%) |
Apr 28, 2017 | 10.65 | 10.65 | 10.15 | 10.40 | 88,932 | -0.25(-2.35%) |
Apr 27, 2017 | 10.65 | 10.80 | 10.50 | 10.65 | 83,002 | +0.05(+0.47%) |
Apr 26, 2017 | 10.10 | 10.75 | 10.05 | 10.60 | 179,116 | +0.60(+6.00%) |
Apr 25, 2017 | 9.700 | 10.12 | 9.700 | 10.00 | 61,094 | +0.40(+4.17%) |
Apr 24, 2017 | 9.550 | 9.600 | 9.400 | 9.600 | 73,500 | +0.20(+2.13%) |
Apr 21, 2017 | 9.550 | 9.550 | 9.400 | 9.400 | 66,732 | -0.15(-1.57%) |
Apr 20, 2017 | 9.450 | 9.600 | 9.450 | 9.550 | 63,523 | +0.05(+0.53%) |
Apr 19, 2017 | 9.500 | 9.500 | 9.425 | 9.500 | 46,307 | +0.05(+0.53%) |
Apr 18, 2017 | 9.500 | 9.500 | 9.350 | 9.450 | 50,710 | +0.00(+0.00%) |
Apr 17, 2017 | 9.300 | 9.500 | 9.300 | 9.450 | 40,980 | +0.15(+1.61%) |
Apr 13, 2017 | 9.500 | 9.550 | 9.250 | 9.300 | 45,091 | -0.20(-2.11%) |
Apr 12, 2017 | 9.600 | 9.750 | 9.500 | 9.500 | 33,376 | -0.15(-1.55%) |
Apr 11, 2017 | 9.650 | 9.800 | 9.600 | 9.650 | 40,887 | +0.05(+0.52%) |
Apr 10, 2017 | 9.700 | 9.900 | 9.600 | 9.600 | 44,413 | -0.20(-2.04%) |
Apr 07, 2017 | 9.500 | 9.925 | 9.500 | 9.800 | 50,510 | +0.30(+3.16%) |
Apr 06, 2017 | 9.550 | 9.800 | 9.500 | 9.500 | 81,056 | +0.00(+0.00%) |
Apr 05, 2017 | 9.800 | 9.900 | 9.500 | 9.500 | 86,821 | -0.30(-3.06%) |
Apr 04, 2017 | 9.800 | 9.900 | 9.650 | 9.800 | 53,328 | +0.00(+0.00%) |
Apr 03, 2017 | 9.800 | 9.950 | 9.700 | 9.800 | 60,999 | +0.00(+0.00%) |
Mar 31, 2017 | 9.950 | 9.950 | 9.750 | 9.800 | 78,245 | -0.10(-1.01%) |
Mar 30, 2017 | 9.750 | 10.00 | 9.750 | 9.900 | 56,272 | +0.15(+1.54%) |
Mar 29, 2017 | 9.650 | 9.850 | 9.500 | 9.750 | 59,239 | +0.05(+0.52%) |
Mar 28, 2017 | 9.650 | 9.800 | 9.500 | 9.700 | 48,289 | +0.05(+0.52%) |
Mar 27, 2017 | 9.450 | 9.800 | 9.450 | 9.650 | 25,638 | +0.00(+0.00%) |
Mar 24, 2017 | 9.600 | 9.900 | 9.600 | 9.650 | 64,393 | +0.10(+1.05%) |
Mar 23, 2017 | 9.600 | 9.700 | 9.500 | 9.550 | 36,137 | -0.05(-0.52%) |
Mar 22, 2017 | 9.250 | 9.750 | 9.250 | 9.600 | 98,467 | +0.30(+3.23%) |
Mar 21, 2017 | 9.850 | 9.850 | 9.050 | 9.300 | 186,464 | -0.40(-4.12%) |
Mar 20, 2017 | 9.950 | 9.950 | 9.650 | 9.700 | 52,441 | -0.20(-2.02%) |
Mar 17, 2017 | 9.700 | 9.950 | 9.700 | 9.900 | 315,456 | +0.05(+0.51%) |
Mar 16, 2017 | 9.700 | 9.900 | 9.650 | 9.850 | 72,394 | +0.05(+0.51%) |
Mar 15, 2017 | 9.750 | 9.900 | 9.500 | 9.800 | 51,901 | +0.15(+1.55%) |
Mar 14, 2017 | 9.700 | 9.750 | 9.450 | 9.650 | 80,149 | +0.05(+0.52%) |
Mar 13, 2017 | 9.550 | 9.850 | 9.550 | 9.600 | 48,110 | -0.10(-1.03%) |
Mar 10, 2017 | 9.900 | 9.936 | 9.600 | 9.700 | 70,029 | +0.00(+0.00%) |
Mar 09, 2017 | 9.800 | 9.950 | 9.700 | 9.700 | 68,770 | -0.05(-0.51%) |
Mar 08, 2017 | 10.10 | 10.10 | 9.720 | 9.750 | 112,249 | -0.25(-2.50%) |
Mar 07, 2017 | 10.15 | 10.30 | 10.00 | 10.00 | 55,189 | -0.20(-1.96%) |
Mar 06, 2017 | 10.30 | 10.35 | 10.00 | 10.20 | 72,465 | -0.20(-1.92%) |
Mar 03, 2017 | 10.95 | 10.95 | 10.20 | 10.40 | 162,590 | +0.22(+2.21%) |
Mar 02, 2017 | 10.35 | 10.50 | 10.05 | 10.18 | 129,501 | -0.07(-0.73%) |