Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.984 | 9.993 | 9.958 | 9.993 | 871,824 | +0.03(+0.29%) |
May 30, 2017 | 9.989 | 10.01 | 9.950 | 9.964 | 700,661 | -0.02(-0.20%) |
May 26, 2017 | 9.959 | 9.998 | 9.956 | 9.984 | 437,345 | +0.03(+0.29%) |
May 25, 2017 | 9.964 | 9.989 | 9.950 | 9.954 | 557,672 | +0.01(+0.10%) |
May 24, 2017 | 9.984 | 9.984 | 9.930 | 9.945 | 737,922 | -0.03(-0.34%) |
May 23, 2017 | 9.998 | 9.998 | 9.975 | 9.979 | 558,287 | +0.00(+0.05%) |
May 22, 2017 | 10.02 | 10.02 | 9.969 | 9.974 | 643,665 | +0.00(+0.05%) |
May 19, 2017 | 10.01 | 10.03 | 9.964 | 9.969 | 967,428 | -0.01(-0.10%) |
May 18, 2017 | 9.984 | 10.03 | 9.906 | 9.979 | 1,256,188 | -0.00(-0.05%) |
May 17, 2017 | 10.14 | 10.14 | 9.984 | 9.984 | 930,171 | -0.19(-1.82%) |
May 16, 2017 | 10.17 | 10.17 | 10.12 | 10.17 | 550,233 | +0.00(+0.00%) |
May 15, 2017 | 10.14 | 10.17 | 10.13 | 10.17 | 754,446 | +0.01(+0.10%) |
May 12, 2017 | 10.13 | 10.16 | 10.10 | 10.16 | 507,548 | +0.03(+0.34%) |
May 11, 2017 | 10.12 | 10.14 | 10.08 | 10.13 | 492,815 | -0.02(-0.24%) |
May 10, 2017 | 10.08 | 10.15 | 10.07 | 10.15 | 941,965 | +0.04(+0.39%) |
May 09, 2017 | 10.12 | 10.13 | 10.09 | 10.11 | 896,938 | -0.00(-0.05%) |
May 08, 2017 | 10.14 | 10.17 | 10.09 | 10.12 | 1,162,315 | -0.01(-0.10%) |
May 05, 2017 | 10.03 | 10.13 | 10.03 | 10.13 | 1,640,919 | +0.12(+1.21%) |
May 04, 2017 | 10.07 | 10.07 | 9.936 | 10.00 | 786,546 | -0.04(-0.43%) |
May 03, 2017 | 10.08 | 10.11 | 10.04 | 10.05 | 786,346 | -0.02(-0.19%) |
May 02, 2017 | 10.05 | 10.08 | 10.04 | 10.07 | 633,572 | +0.01(+0.15%) |
May 01, 2017 | 9.985 | 10.07 | 9.980 | 10.05 | 723,196 | +0.08(+0.83%) |
Apr 28, 2017 | 9.893 | 9.970 | 9.877 | 9.970 | 897,834 | +0.10(+1.03%) |
Apr 27, 2017 | 9.912 | 9.941 | 9.849 | 9.868 | 966,986 | -0.02(-0.20%) |
Apr 26, 2017 | 9.897 | 9.922 | 9.888 | 9.888 | 986,899 | +0.01(+0.10%) |
Apr 25, 2017 | 9.917 | 9.946 | 9.868 | 9.878 | 798,149 | -0.02(-0.24%) |
Apr 24, 2017 | 9.893 | 9.907 | 9.888 | 9.902 | 539,196 | +0.03(+0.34%) |
Apr 21, 2017 | 9.907 | 9.917 | 9.849 | 9.868 | 570,598 | -0.05(-0.49%) |
Apr 20, 2017 | 9.878 | 9.931 | 9.863 | 9.917 | 497,671 | +0.06(+0.59%) |
Apr 19, 2017 | 9.926 | 9.965 | 9.834 | 9.859 | 749,271 | -0.02(-0.25%) |
Apr 18, 2017 | 9.873 | 9.922 | 9.864 | 9.883 | 724,988 | -0.03(-0.29%) |
Apr 17, 2017 | 9.950 | 9.968 | 9.883 | 9.912 | 522,203 | -0.01(-0.10%) |
Apr 13, 2017 | 9.912 | 9.955 | 9.907 | 9.921 | 667,990 | -0.01(-0.10%) |
Apr 12, 2017 | 9.892 | 9.950 | 9.884 | 9.931 | 727,138 | +0.05(+0.54%) |
Apr 11, 2017 | 9.849 | 9.897 | 9.835 | 9.878 | 886,019 | +0.05(+0.49%) |
Apr 10, 2017 | 9.806 | 9.835 | 9.782 | 9.830 | 526,675 | +0.04(+0.44%) |
Apr 07, 2017 | 9.767 | 9.806 | 9.753 | 9.787 | 806,286 | +0.03(+0.35%) |
Apr 06, 2017 | 9.739 | 9.772 | 9.719 | 9.753 | 568,870 | +0.04(+0.45%) |
Apr 05, 2017 | 9.715 | 9.763 | 9.700 | 9.710 | 655,832 | +0.00(+0.00%) |
Apr 04, 2017 | 9.623 | 9.719 | 9.623 | 9.710 | 856,476 | +0.02(+0.25%) |
Apr 03, 2017 | 9.638 | 9.700 | 9.604 | 9.686 | 692,231 | +0.03(+0.35%) |
Mar 31, 2017 | 9.652 | 9.681 | 9.623 | 9.652 | 823,322 | +0.02(+0.20%) |
Mar 30, 2017 | 9.666 | 9.666 | 9.594 | 9.633 | 1,111,558 | -0.02(-0.20%) |
Mar 29, 2017 | 9.565 | 9.666 | 9.565 | 9.652 | 817,359 | +0.09(+0.96%) |
Mar 28, 2017 | 9.513 | 9.585 | 9.513 | 9.561 | 773,877 | +0.06(+0.66%) |
Mar 27, 2017 | 9.489 | 9.503 | 9.466 | 9.498 | 647,374 | -0.01(-0.15%) |
Mar 24, 2017 | 9.517 | 9.527 | 9.484 | 9.513 | 530,530 | +0.02(+0.20%) |
Mar 23, 2017 | 9.537 | 9.541 | 9.464 | 9.493 | 504,069 | -0.05(-0.50%) |
Mar 22, 2017 | 9.412 | 9.541 | 9.412 | 9.541 | 690,483 | +0.13(+1.33%) |
Mar 21, 2017 | 9.570 | 9.585 | 9.392 | 9.416 | 864,425 | -0.16(-1.66%) |
Mar 20, 2017 | 9.517 | 9.575 | 9.503 | 9.575 | 545,358 | +0.07(+0.76%) |
Mar 17, 2017 | 9.484 | 9.513 | 9.474 | 9.503 | 412,762 | +0.02(+0.25%) |
Mar 16, 2017 | 9.498 | 9.526 | 9.436 | 9.479 | 864,612 | -0.02(-0.20%) |
Mar 15, 2017 | 9.320 | 9.517 | 9.296 | 9.498 | 797,466 | +0.19(+2.01%) |
Mar 14, 2017 | 9.344 | 9.363 | 9.291 | 9.311 | 1,443,453 | -0.07(-0.76%) |
Mar 13, 2017 | 9.401 | 9.420 | 9.361 | 9.382 | 797,075 | +0.01(+0.10%) |
Mar 10, 2017 | 9.349 | 9.387 | 9.258 | 9.373 | 1,500,129 | +0.02(+0.26%) |
Mar 09, 2017 | 9.478 | 9.492 | 9.320 | 9.349 | 1,735,375 | -0.18(-1.90%) |
Mar 08, 2017 | 9.630 | 9.654 | 9.521 | 9.530 | 1,416,019 | -0.13(-1.38%) |
Mar 07, 2017 | 9.583 | 9.664 | 9.573 | 9.664 | 804,684 | +0.06(+0.60%) |
Mar 06, 2017 | 9.664 | 9.664 | 9.592 | 9.606 | 534,048 | -0.06(-0.59%) |
Mar 03, 2017 | 9.666 | 9.630 | 9.664 | 471,264 | +0.02(+0.25%) | |
Mar 02, 2017 | 9.692 | 9.692 | 9.621 | 9.640 | 806,159 | -0.05(-0.54%) |