Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.895 | 9.957 | 9.803 | 9.926 | 268,637 | +0.00(+0.00%) |
May 30, 2017 | 9.957 | 10.06 | 9.895 | 9.926 | 224,133 | -0.06(-0.62%) |
May 26, 2017 | 9.895 | 10.05 | 9.895 | 9.988 | 127,826 | +0.06(+0.62%) |
May 25, 2017 | 9.988 | 9.988 | 9.895 | 9.926 | 235,706 | -0.09(-0.92%) |
May 24, 2017 | 9.988 | 10.05 | 9.926 | 10.02 | 202,151 | +0.03(+0.31%) |
May 23, 2017 | 10.05 | 10.11 | 9.988 | 9.988 | 121,313 | -0.06(-0.61%) |
May 22, 2017 | 10.05 | 10.11 | 10.02 | 10.05 | 152,284 | +0.06(+0.62%) |
May 19, 2017 | 10.05 | 10.14 | 9.957 | 9.988 | 167,248 | -0.03(-0.31%) |
May 18, 2017 | 9.926 | 10.05 | 9.895 | 10.02 | 215,025 | +0.06(+0.62%) |
May 17, 2017 | 9.957 | 10.02 | 9.926 | 9.957 | 177,951 | -0.09(-0.92%) |
May 16, 2017 | 10.14 | 10.14 | 10.02 | 10.05 | 195,296 | -0.06(-0.61%) |
May 15, 2017 | 9.988 | 10.20 | 9.988 | 10.11 | 300,233 | +0.12(+1.23%) |
May 12, 2017 | 9.926 | 10.10 | 9.926 | 9.988 | 170,461 | +0.03(+0.31%) |
May 11, 2017 | 9.957 | 10.08 | 9.957 | 9.957 | 204,152 | -0.03(-0.31%) |
May 10, 2017 | 9.988 | 10.08 | 9.926 | 9.988 | 407,693 | +0.03(+0.31%) |
May 09, 2017 | 9.957 | 9.988 | 9.834 | 9.957 | 507,915 | +0.00(+0.00%) |
May 08, 2017 | 9.988 | 9.994 | 9.895 | 9.957 | 282,144 | -0.03(-0.31%) |
May 05, 2017 | 10.08 | 10.14 | 9.926 | 9.988 | 319,514 | -0.09(-0.91%) |
May 04, 2017 | 10.17 | 10.21 | 10.08 | 10.08 | 254,113 | -0.12(-1.21%) |
May 03, 2017 | 10.26 | 10.26 | 10.14 | 10.20 | 211,942 | -0.03(-0.30%) |
May 02, 2017 | 10.33 | 10.33 | 10.20 | 10.23 | 249,677 | -0.06(-0.60%) |
May 01, 2017 | 10.39 | 10.39 | 10.26 | 10.29 | 181,403 | -0.06(-0.59%) |
Apr 28, 2017 | 10.42 | 10.42 | 10.26 | 10.36 | 261,649 | +0.03(+0.30%) |
Apr 27, 2017 | 10.51 | 10.51 | 10.26 | 10.33 | 301,795 | -0.12(-1.18%) |
Apr 26, 2017 | 10.36 | 10.45 | 10.29 | 10.45 | 299,552 | +0.12(+1.19%) |
Apr 25, 2017 | 10.42 | 10.45 | 10.27 | 10.33 | 256,883 | -0.09(-0.89%) |
Apr 24, 2017 | 10.42 | 10.42 | 10.33 | 10.42 | 285,149 | +0.09(+0.89%) |
Apr 21, 2017 | 10.29 | 10.39 | 10.23 | 10.33 | 224,166 | +0.00(+0.00%) |
Apr 20, 2017 | 10.29 | 10.36 | 10.17 | 10.33 | 298,644 | +0.06(+0.60%) |
Apr 19, 2017 | 10.36 | 10.36 | 10.23 | 10.26 | 275,994 | +0.00(+0.00%) |
Apr 18, 2017 | 10.20 | 10.33 | 10.17 | 10.26 | 339,503 | +0.01(+0.06%) |
Apr 17, 2017 | 10.20 | 10.32 | 10.17 | 10.26 | 577,427 | +0.12(+1.19%) |
Apr 13, 2017 | 10.26 | 10.32 | 10.14 | 10.14 | 466,795 | -0.09(-0.88%) |
Apr 12, 2017 | 10.35 | 10.35 | 10.23 | 10.23 | 281,008 | -0.12(-1.16%) |
Apr 11, 2017 | 10.26 | 10.35 | 10.23 | 10.35 | 424,074 | +0.12(+1.18%) |
Apr 10, 2017 | 10.11 | 10.27 | 10.08 | 10.23 | 388,434 | +0.15(+1.49%) |
Apr 07, 2017 | 10.08 | 10.19 | 10.05 | 10.08 | 284,369 | +0.00(+0.00%) |
Apr 06, 2017 | 10.08 | 10.11 | 9.957 | 10.08 | 215,546 | +0.00(+0.00%) |
Apr 05, 2017 | 10.23 | 10.23 | 10.05 | 10.08 | 247,209 | -0.03(-0.30%) |
Apr 04, 2017 | 9.837 | 10.14 | 9.837 | 10.11 | 349,256 | +0.24(+2.44%) |
Apr 03, 2017 | 10.05 | 10.05 | 9.837 | 9.867 | 197,812 | -0.12(-1.20%) |
Mar 31, 2017 | 9.897 | 10.02 | 9.867 | 9.987 | 399,608 | +0.12(+1.22%) |
Mar 30, 2017 | 9.897 | 9.987 | 9.807 | 9.867 | 375,363 | -0.03(-0.30%) |
Mar 29, 2017 | 9.867 | 9.987 | 9.867 | 9.897 | 178,746 | -0.03(-0.30%) |
Mar 28, 2017 | 9.777 | 9.927 | 9.777 | 9.927 | 325,079 | +0.09(+0.92%) |
Mar 27, 2017 | 9.807 | 9.957 | 9.750 | 9.837 | 184,920 | -0.03(-0.30%) |
Mar 24, 2017 | 10.02 | 10.11 | 9.837 | 9.867 | 304,537 | -0.09(-0.91%) |
Mar 23, 2017 | 9.747 | 9.993 | 9.687 | 9.957 | 219,027 | +0.18(+1.85%) |
Mar 22, 2017 | 9.717 | 9.897 | 9.656 | 9.777 | 221,382 | +0.03(+0.31%) |
Mar 21, 2017 | 9.987 | 9.987 | 9.717 | 9.747 | 272,892 | -0.18(-1.82%) |
Mar 20, 2017 | 9.957 | 10.02 | 9.882 | 9.927 | 243,488 | +0.00(+0.00%) |
Mar 17, 2017 | 10.02 | 10.11 | 9.897 | 9.927 | 304,959 | -0.09(-0.90%) |
Mar 16, 2017 | 10.08 | 10.11 | 9.987 | 10.02 | 219,534 | -0.03(-0.30%) |
Mar 15, 2017 | 9.957 | 10.06 | 9.927 | 10.05 | 280,791 | +0.18(+1.83%) |
Mar 14, 2017 | 9.927 | 9.990 | 9.762 | 9.867 | 303,957 | -0.09(-0.91%) |
Mar 13, 2017 | 10.05 | 10.11 | 9.852 | 9.957 | 631,018 | -0.09(-0.90%) |
Mar 10, 2017 | 9.777 | 10.08 | 9.777 | 10.05 | 597,417 | +0.27(+2.77%) |
Mar 09, 2017 | 9.837 | 9.837 | 9.656 | 9.777 | 325,305 | -0.03(-0.31%) |
Mar 08, 2017 | 9.777 | 9.867 | 9.747 | 9.807 | 427,732 | +0.06(+0.62%) |
Mar 07, 2017 | 9.747 | 9.867 | 9.717 | 9.747 | 292,550 | +0.00(+0.00%) |
Mar 06, 2017 | 9.596 | 9.777 | 9.566 | 9.747 | 485,464 | +0.03(+0.31%) |
Mar 03, 2017 | 9.747 | 9.837 | 9.626 | 9.717 | 545,920 | -0.03(-0.31%) |
Mar 02, 2017 | 9.987 | 10.11 | 9.741 | 9.747 | 749,652 | -0.36(-3.57%) |