Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.811 | 9.845 | 9.811 | 9.828 | 50,446 | +0.02(+0.23%) |
May 30, 2017 | 9.857 | 9.879 | 9.806 | 9.806 | 96,577 | -0.06(-0.63%) |
May 26, 2017 | 9.896 | 9.942 | 9.862 | 9.868 | 64,603 | -0.02(-0.23%) |
May 25, 2017 | 9.885 | 9.931 | 9.874 | 9.891 | 87,805 | +0.01(+0.06%) |
May 24, 2017 | 9.914 | 9.914 | 9.840 | 9.885 | 99,223 | -0.02(-0.23%) |
May 23, 2017 | 9.908 | 9.931 | 9.885 | 9.908 | 71,508 | +0.02(+0.23%) |
May 22, 2017 | 9.806 | 9.885 | 9.806 | 9.885 | 83,721 | +0.09(+0.87%) |
May 19, 2017 | 9.868 | 9.868 | 9.794 | 9.800 | 48,487 | -0.07(-0.69%) |
May 18, 2017 | 9.817 | 9.874 | 9.817 | 9.868 | 52,202 | +0.06(+0.58%) |
May 17, 2017 | 9.914 | 9.914 | 9.783 | 9.811 | 96,731 | -0.13(-1.31%) |
May 16, 2017 | 9.908 | 9.982 | 9.891 | 9.942 | 62,121 | +0.04(+0.40%) |
May 15, 2017 | 9.885 | 9.936 | 9.880 | 9.902 | 78,532 | +0.01(+0.11%) |
May 12, 2017 | 9.829 | 9.964 | 9.829 | 9.891 | 84,866 | +0.05(+0.52%) |
May 11, 2017 | 9.840 | 9.880 | 9.817 | 9.840 | 54,942 | +0.00(+0.00%) |
May 10, 2017 | 9.789 | 9.863 | 9.789 | 9.840 | 52,459 | +0.05(+0.52%) |
May 09, 2017 | 9.789 | 9.812 | 9.778 | 9.789 | 47,716 | +0.00(+0.00%) |
May 08, 2017 | 9.800 | 9.806 | 9.744 | 9.789 | 57,649 | -0.01(-0.12%) |
May 05, 2017 | 9.795 | 9.800 | 9.755 | 9.800 | 77,283 | +0.01(+0.12%) |
May 04, 2017 | 9.851 | 9.863 | 9.750 | 9.789 | 78,803 | -0.06(-0.57%) |
May 03, 2017 | 9.863 | 9.880 | 9.846 | 9.846 | 40,104 | -0.03(-0.29%) |
May 02, 2017 | 9.874 | 9.919 | 9.851 | 9.874 | 126,114 | -0.03(-0.29%) |
May 01, 2017 | 9.885 | 9.902 | 9.874 | 9.902 | 51,538 | +0.03(+0.34%) |
Apr 28, 2017 | 9.846 | 9.885 | 9.840 | 9.868 | 48,891 | +0.02(+0.23%) |
Apr 27, 2017 | 9.857 | 9.874 | 9.812 | 9.846 | 67,138 | -0.01(-0.11%) |
Apr 26, 2017 | 9.857 | 9.897 | 9.838 | 9.857 | 52,389 | +0.00(+0.00%) |
Apr 25, 2017 | 9.868 | 9.891 | 9.840 | 9.857 | 102,784 | +0.00(+0.00%) |
Apr 24, 2017 | 9.846 | 9.857 | 9.789 | 9.857 | 85,586 | +0.05(+0.52%) |
Apr 21, 2017 | 9.778 | 9.806 | 9.767 | 9.806 | 106,066 | -0.01(-0.06%) |
Apr 20, 2017 | 9.755 | 9.829 | 9.755 | 9.812 | 75,839 | +0.01(+0.06%) |
Apr 19, 2017 | 9.772 | 9.829 | 9.755 | 9.806 | 123,729 | +0.11(+1.11%) |
Apr 18, 2017 | 9.789 | 9.812 | 9.676 | 9.699 | 241,713 | -0.07(-0.75%) |
Apr 17, 2017 | 9.840 | 9.840 | 9.750 | 9.772 | 107,711 | -0.06(-0.63%) |
Apr 13, 2017 | 9.863 | 9.868 | 9.823 | 9.834 | 66,474 | -0.02(-0.23%) |
Apr 12, 2017 | 9.840 | 9.874 | 9.823 | 9.857 | 101,371 | +0.03(+0.29%) |
Apr 11, 2017 | 9.806 | 9.851 | 9.806 | 9.829 | 89,430 | +0.01(+0.11%) |
Apr 10, 2017 | 9.789 | 9.840 | 9.778 | 9.818 | 102,480 | +0.03(+0.29%) |
Apr 07, 2017 | 9.801 | 9.828 | 9.778 | 9.789 | 112,624 | -0.01(-0.11%) |
Apr 06, 2017 | 9.868 | 9.868 | 9.778 | 9.801 | 104,997 | -0.04(-0.40%) |
Apr 05, 2017 | 9.857 | 9.869 | 9.829 | 9.840 | 68,469 | +0.03(+0.29%) |
Apr 04, 2017 | 9.784 | 9.835 | 9.784 | 9.812 | 99,146 | -0.01(-0.06%) |
Apr 03, 2017 | 9.891 | 9.896 | 9.795 | 9.818 | 122,342 | -0.04(-0.46%) |
Mar 31, 2017 | 10.01 | 10.01 | 9.846 | 9.863 | 182,791 | -0.06(-0.57%) |
Mar 30, 2017 | 9.964 | 9.969 | 9.902 | 9.919 | 143,034 | -0.03(-0.28%) |
Mar 29, 2017 | 9.986 | 9.992 | 9.936 | 9.947 | 103,186 | -0.04(-0.45%) |
Mar 28, 2017 | 9.919 | 10.00 | 9.919 | 9.992 | 132,495 | +0.07(+0.74%) |
Mar 27, 2017 | 9.941 | 9.969 | 9.917 | 9.919 | 78,059 | -0.04(-0.45%) |
Mar 24, 2017 | 9.896 | 9.975 | 9.896 | 9.964 | 75,329 | +0.10(+0.97%) |
Mar 23, 2017 | 9.902 | 9.908 | 9.840 | 9.868 | 116,256 | -0.03(-0.34%) |
Mar 22, 2017 | 9.879 | 9.913 | 9.841 | 9.902 | 120,523 | +0.05(+0.51%) |
Mar 21, 2017 | 9.971 | 9.981 | 9.834 | 9.851 | 102,585 | -0.09(-0.90%) |
Mar 20, 2017 | 9.958 | 9.998 | 9.919 | 9.941 | 92,560 | +0.00(+0.00%) |
Mar 17, 2017 | 9.857 | 9.953 | 9.829 | 9.941 | 78,470 | +0.10(+1.03%) |
Mar 16, 2017 | 9.835 | 9.856 | 9.815 | 9.840 | 118,089 | +0.04(+0.46%) |
Mar 15, 2017 | 9.745 | 9.818 | 9.745 | 9.795 | 132,980 | +0.07(+0.75%) |
Mar 14, 2017 | 9.823 | 9.851 | 9.723 | 9.723 | 113,706 | -0.12(-1.19%) |
Mar 13, 2017 | 9.874 | 9.935 | 9.818 | 9.840 | 95,292 | +0.00(+0.00%) |
Mar 10, 2017 | 9.868 | 9.901 | 9.807 | 9.840 | 102,832 | +0.02(+0.23%) |
Mar 09, 2017 | 10.02 | 10.02 | 9.807 | 9.818 | 151,985 | -0.18(-1.79%) |
Mar 08, 2017 | 10.04 | 10.05 | 9.991 | 9.997 | 94,196 | -0.04(-0.39%) |
Mar 07, 2017 | 10.05 | 10.06 | 10.01 | 10.04 | 82,396 | -0.03(-0.33%) |
Mar 06, 2017 | 10.07 | 10.07 | 10.03 | 10.07 | 105,068 | +0.02(+0.17%) |
Mar 03, 2017 | 10.09 | 10.11 | 10.02 | 10.05 | 135,441 | -0.03(-0.33%) |
Mar 02, 2017 | 10.09 | 10.11 | 10.05 | 10.09 | 111,472 | +0.02(+0.22%) |