Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.890 | 9.890 | 9.810 | 9.820 | 985 | -0.15(-1.50%) |
May 30, 2017 | 9.914 | 10.00 | 9.644 | 9.970 | 9,426 | +0.01(+0.10%) |
May 26, 2017 | 10.05 | 10.06 | 9.920 | 9.960 | 4,806 | +0.11(+1.12%) |
May 25, 2017 | 10.22 | 10.28 | 9.810 | 9.850 | 6,121 | -0.40(-3.90%) |
May 24, 2017 | 10.25 | 10.30 | 10.15 | 10.25 | 4,670 | +0.06(+0.59%) |
May 23, 2017 | 9.954 | 10.42 | 9.954 | 10.19 | 5,689 | -0.05(-0.49%) |
May 22, 2017 | 10.12 | 10.48 | 10.01 | 10.24 | 13,794 | +0.11(+1.09%) |
May 19, 2017 | 9.620 | 10.14 | 9.620 | 10.13 | 13,710 | +0.42(+4.33%) |
May 18, 2017 | 9.980 | 10.15 | 9.490 | 9.710 | 14,692 | -0.22(-2.22%) |
May 17, 2017 | 9.860 | 10.11 | 9.640 | 9.930 | 88,511 | +0.03(+0.30%) |
May 16, 2017 | 9.970 | 9.970 | 9.150 | 9.900 | 81,664 | +0.27(+2.80%) |
May 15, 2017 | 9.900 | 10.09 | 9.600 | 9.630 | 8,801 | -0.23(-2.33%) |
May 12, 2017 | 9.670 | 9.900 | 9.450 | 9.860 | 12,672 | +0.20(+2.07%) |
May 11, 2017 | 9.530 | 9.700 | 9.500 | 9.660 | 3,735 | +0.07(+0.73%) |
May 10, 2017 | 9.760 | 9.960 | 9.450 | 9.590 | 7,472 | -0.06(-0.62%) |
May 09, 2017 | 9.490 | 10.52 | 9.480 | 9.650 | 6,497 | +0.12(+1.26%) |
May 08, 2017 | 9.370 | 9.600 | 9.318 | 9.530 | 7,218 | +0.07(+0.74%) |
May 05, 2017 | 9.323 | 9.830 | 9.323 | 9.460 | 9,028 | -0.04(-0.42%) |
May 04, 2017 | 9.620 | 9.670 | 9.202 | 9.500 | 25,082 | -0.20(-2.06%) |
May 03, 2017 | 9.580 | 9.800 | 9.224 | 9.700 | 30,361 | +0.11(+1.15%) |
May 02, 2017 | 9.730 | 9.810 | 9.550 | 9.590 | 4,665 | -0.02(-0.21%) |
May 01, 2017 | 9.700 | 9.910 | 9.580 | 9.610 | 5,595 | +0.01(+0.10%) |
Apr 28, 2017 | 9.770 | 9.770 | 9.530 | 9.600 | 5,677 | +0.00(+0.00%) |
Apr 27, 2017 | 9.760 | 9.780 | 9.600 | 9.600 | 2,292 | -0.18(-1.84%) |
Apr 26, 2017 | 9.400 | 10.72 | 9.400 | 9.780 | 13,282 | +0.33(+3.49%) |
Apr 25, 2017 | 9.770 | 9.810 | 9.430 | 9.450 | 19,709 | -0.32(-3.28%) |
Apr 24, 2017 | 9.940 | 10.20 | 9.670 | 9.770 | 25,648 | -0.13(-1.31%) |
Apr 21, 2017 | 9.550 | 9.900 | 9.428 | 9.900 | 10,839 | +0.30(+3.13%) |
Apr 20, 2017 | 9.590 | 9.720 | 9.561 | 9.600 | 10,248 | -0.15(-1.54%) |
Apr 19, 2017 | 9.583 | 9.920 | 9.570 | 9.750 | 16,186 | +0.05(+0.52%) |
Apr 18, 2017 | 9.670 | 9.730 | 9.580 | 9.700 | 8,969 | +0.05(+0.52%) |
Apr 17, 2017 | 9.500 | 9.750 | 9.485 | 9.650 | 19,120 | +0.12(+1.26%) |
Apr 13, 2017 | 9.550 | 9.650 | 9.386 | 9.530 | 13,752 | +0.26(+2.80%) |
Apr 12, 2017 | 9.950 | 9.950 | 9.200 | 9.270 | 29,876 | -0.63(-6.36%) |
Apr 11, 2017 | 9.510 | 10.24 | 9.400 | 9.900 | 18,884 | +0.42(+4.43%) |
Apr 10, 2017 | 10.25 | 10.36 | 9.400 | 9.480 | 64,465 | -0.73(-7.15%) |
Apr 07, 2017 | 10.11 | 10.56 | 10.11 | 10.21 | 47,306 | +0.00(+0.00%) |
Apr 06, 2017 | 10.27 | 10.77 | 10.15 | 10.21 | 71,753 | -0.17(-1.64%) |
Apr 05, 2017 | 10.50 | 10.65 | 10.26 | 10.38 | 53,178 | -0.11(-1.05%) |
Apr 04, 2017 | 10.37 | 11.01 | 10.37 | 10.49 | 13,654 | -0.09(-0.85%) |
Apr 03, 2017 | 10.68 | 10.92 | 10.51 | 10.58 | 10,248 | -0.15(-1.40%) |
Mar 31, 2017 | 10.69 | 10.77 | 10.68 | 10.73 | 9,009 | -0.05(-0.46%) |
Mar 30, 2017 | 10.75 | 10.82 | 10.56 | 10.78 | 4,098 | +0.08(+0.75%) |
Mar 29, 2017 | 10.97 | 11.07 | 10.70 | 10.70 | 3,655 | -0.25(-2.28%) |
Mar 28, 2017 | 11.20 | 11.20 | 10.74 | 10.95 | 14,179 | -0.30(-2.67%) |
Mar 27, 2017 | 11.12 | 11.35 | 11.00 | 11.25 | 18,131 | +0.17(+1.53%) |
Mar 24, 2017 | 11.10 | 11.20 | 10.87 | 11.08 | 9,722 | +0.08(+0.73%) |
Mar 23, 2017 | 10.80 | 11.18 | 10.76 | 11.00 | 6,781 | +0.23(+2.14%) |
Mar 22, 2017 | 10.28 | 11.21 | 10.28 | 10.77 | 10,718 | -0.14(-1.28%) |
Mar 21, 2017 | 11.50 | 11.50 | 10.45 | 10.91 | 11,225 | -0.19(-1.71%) |
Mar 20, 2017 | 11.02 | 11.29 | 10.78 | 11.10 | 6,647 | -0.01(-0.09%) |
Mar 17, 2017 | 10.98 | 11.15 | 10.98 | 11.11 | 21,909 | +0.04(+0.36%) |
Mar 16, 2017 | 10.89 | 11.14 | 10.71 | 11.07 | 13,967 | +0.27(+2.50%) |
Mar 15, 2017 | 10.52 | 11.00 | 10.20 | 10.80 | 99,597 | +0.32(+3.05%) |
Mar 14, 2017 | 10.81 | 10.81 | 10.38 | 10.48 | 13,842 | -0.12(-1.13%) |
Mar 13, 2017 | 10.39 | 10.69 | 10.37 | 10.60 | 15,718 | +0.23(+2.22%) |
Mar 10, 2017 | 10.40 | 10.45 | 10.30 | 10.37 | 11,545 | +0.03(+0.29%) |
Mar 09, 2017 | 10.41 | 10.48 | 10.27 | 10.34 | 33,920 | +0.03(+0.29%) |
Mar 08, 2017 | 10.55 | 10.55 | 10.23 | 10.31 | 26,556 | -0.20(-1.90%) |
Mar 07, 2017 | 10.43 | 10.66 | 10.34 | 10.51 | 28,930 | +0.02(+0.19%) |
Mar 06, 2017 | 10.73 | 10.73 | 10.34 | 10.49 | 9,770 | -0.33(-3.05%) |
Mar 03, 2017 | 10.58 | 11.06 | 10.28 | 10.82 | 46,927 | +0.22(+2.08%) |
Mar 02, 2017 | 10.61 | 10.84 | 10.16 | 10.60 | 41,275 | -0.01(-0.09%) |