Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.33 | 10.37 | 10.30 | 10.37 | 11,905 | +0.11(+1.12%) |
May 30, 2017 | 10.25 | 10.27 | 10.23 | 10.26 | 12,538 | +0.18(+1.74%) |
May 26, 2017 | 10.07 | 10.10 | 10.03 | 10.08 | 15,683 | -0.03(-0.30%) |
May 25, 2017 | 10.14 | 10.15 | 10.08 | 10.11 | 15,998 | -0.04(-0.39%) |
May 24, 2017 | 10.12 | 10.19 | 10.10 | 10.15 | 16,461 | +0.16(+1.60%) |
May 23, 2017 | 10.04 | 10.07 | 9.990 | 9.990 | 12,923 | -0.04(-0.40%) |
May 22, 2017 | 10.02 | 10.05 | 10.01 | 10.03 | 19,417 | +0.06(+0.60%) |
May 19, 2017 | 9.950 | 10.01 | 9.930 | 9.970 | 32,262 | +0.11(+1.12%) |
May 18, 2017 | 9.780 | 9.880 | 9.780 | 9.860 | 18,769 | -0.20(-1.99%) |
May 17, 2017 | 10.06 | 10.09 | 10.02 | 10.06 | 31,032 | -0.38(-3.64%) |
May 16, 2017 | 10.39 | 10.44 | 10.30 | 10.44 | 80,980 | +0.13(+1.26%) |
May 15, 2017 | 10.27 | 10.33 | 10.27 | 10.31 | 18,431 | +0.06(+0.59%) |
May 12, 2017 | 10.17 | 10.28 | 10.17 | 10.25 | 13,055 | +0.12(+1.23%) |
May 11, 2017 | 10.10 | 10.16 | 10.09 | 10.12 | 11,297 | +0.03(+0.32%) |
May 10, 2017 | 10.12 | 10.15 | 10.05 | 10.09 | 29,508 | +0.05(+0.52%) |
May 09, 2017 | 10.09 | 10.10 | 10.01 | 10.04 | 30,867 | -0.07(-0.69%) |
May 08, 2017 | 10.10 | 10.12 | 10.07 | 10.11 | 18,288 | -0.05(-0.54%) |
May 05, 2017 | 10.13 | 10.18 | 10.09 | 10.16 | 31,801 | -0.03(-0.25%) |
May 04, 2017 | 10.06 | 10.20 | 10.06 | 10.19 | 45,115 | +0.23(+2.31%) |
May 03, 2017 | 9.915 | 9.970 | 9.900 | 9.960 | 27,624 | -0.06(-0.60%) |
May 02, 2017 | 9.890 | 10.03 | 9.880 | 10.02 | 1,511,046 | +0.24(+2.45%) |
May 01, 2017 | 9.700 | 9.820 | 9.700 | 9.780 | 40,797 | +0.03(+0.31%) |
Apr 28, 2017 | 9.810 | 9.810 | 9.735 | 9.750 | 97,998 | -0.06(-0.61%) |
Apr 27, 2017 | 9.790 | 9.840 | 9.790 | 9.810 | 35,601 | +0.22(+2.35%) |
Apr 26, 2017 | 9.480 | 9.641 | 9.390 | 9.585 | 29,324 | -0.00(-0.05%) |
Apr 25, 2017 | 9.420 | 9.590 | 9.420 | 9.590 | 18,804 | +0.25(+2.68%) |
Apr 24, 2017 | 9.300 | 9.380 | 9.300 | 9.340 | 19,480 | +0.23(+2.52%) |
Apr 21, 2017 | 9.100 | 9.160 | 9.080 | 9.110 | 9,788 | -0.05(-0.55%) |
Apr 20, 2017 | 9.150 | 9.220 | 9.125 | 9.160 | 10,090 | +0.07(+0.80%) |
Apr 19, 2017 | 9.100 | 9.125 | 9.088 | 9.088 | 4,288 | +0.01(+0.16%) |
Apr 18, 2017 | 9.050 | 9.100 | 9.040 | 9.073 | 84,114 | +0.08(+0.92%) |
Apr 17, 2017 | 8.850 | 9.190 | 8.850 | 8.990 | 35,913 | +0.05(+0.56%) |
Apr 13, 2017 | 9.004 | 9.004 | 8.940 | 8.940 | 8,159 | -0.19(-2.08%) |
Apr 12, 2017 | 9.090 | 9.130 | 9.055 | 9.130 | 18,409 | -0.04(-0.44%) |
Apr 11, 2017 | 9.260 | 9.260 | 9.170 | 9.170 | 16,472 | -0.05(-0.54%) |
Apr 10, 2017 | 9.230 | 9.270 | 9.220 | 9.220 | 6,785 | -0.00(-0.05%) |
Apr 07, 2017 | 9.240 | 9.270 | 9.200 | 9.225 | 16,198 | +0.04(+0.38%) |
Apr 06, 2017 | 9.260 | 9.260 | 9.190 | 9.190 | 8,561 | -0.04(-0.38%) |
Apr 05, 2017 | 9.300 | 9.320 | 9.210 | 9.225 | 8,728 | -0.13(-1.44%) |
Apr 04, 2017 | 9.360 | 9.390 | 9.290 | 9.360 | 17,738 | +0.05(+0.54%) |
Apr 03, 2017 | 9.240 | 9.330 | 9.220 | 9.310 | 18,062 | +0.15(+1.64%) |
Mar 31, 2017 | 9.090 | 9.190 | 9.090 | 9.160 | 188,724 | +0.07(+0.77%) |
Mar 30, 2017 | 9.000 | 9.100 | 9.000 | 9.090 | 39,161 | +0.12(+1.34%) |
Mar 29, 2017 | 8.930 | 8.990 | 8.922 | 8.970 | 24,673 | +0.12(+1.36%) |
Mar 28, 2017 | 8.780 | 8.850 | 8.760 | 8.850 | 8,501 | -0.02(-0.23%) |
Mar 27, 2017 | 8.820 | 8.870 | 8.800 | 8.870 | 6,216 | +0.15(+1.72%) |
Mar 24, 2017 | 8.720 | 8.790 | 8.680 | 8.720 | 9,258 | +0.03(+0.37%) |
Mar 23, 2017 | 8.590 | 8.720 | 8.585 | 8.688 | 15,752 | +0.13(+1.50%) |
Mar 22, 2017 | 8.570 | 8.640 | 8.520 | 8.560 | 16,758 | -0.15(-1.72%) |
Mar 21, 2017 | 8.690 | 8.820 | 8.680 | 8.710 | 14,642 | +0.06(+0.69%) |
Mar 20, 2017 | 8.670 | 8.720 | 8.650 | 8.650 | 13,067 | -0.01(-0.12%) |
Mar 17, 2017 | 8.580 | 8.700 | 8.570 | 8.660 | 20,728 | +0.10(+1.11%) |
Mar 16, 2017 | 8.590 | 8.600 | 8.510 | 8.565 | 12,929 | -0.01(-0.06%) |
Mar 15, 2017 | 8.400 | 8.570 | 8.400 | 8.570 | 8,359 | +0.11(+1.30%) |
Mar 14, 2017 | 8.390 | 8.490 | 8.390 | 8.460 | 9,269 | +0.02(+0.18%) |
Mar 13, 2017 | 8.440 | 8.470 | 8.400 | 8.445 | 13,680 | -0.04(-0.41%) |
Mar 10, 2017 | 8.410 | 8.500 | 8.390 | 8.480 | 16,877 | +0.12(+1.44%) |
Mar 09, 2017 | 8.250 | 8.390 | 8.250 | 8.360 | 18,180 | +0.15(+1.83%) |
Mar 08, 2017 | 8.190 | 8.250 | 8.180 | 8.210 | 6,154 | +0.02(+0.24%) |
Mar 07, 2017 | 8.195 | 8.260 | 8.190 | 8.190 | 14,391 | -0.16(-1.92%) |
Mar 06, 2017 | 8.340 | 8.360 | 8.300 | 8.350 | 9,789 | -0.08(-0.89%) |
Mar 03, 2017 | 8.430 | 8.430 | 8.332 | 8.425 | 14,039 | -0.06(-0.77%) |
Mar 02, 2017 | 8.510 | 8.520 | 8.470 | 8.490 | 17,846 | -0.04(-0.47%) |