Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.37 | 10.57 | 10.36 | 10.41 | 58,944 | +0.01(+0.08%) |
May 30, 2017 | 10.06 | 10.40 | 10.06 | 10.40 | 20,120 | +0.36(+3.63%) |
May 26, 2017 | 9.923 | 10.04 | 9.880 | 10.04 | 44,295 | +0.10(+0.96%) |
May 25, 2017 | 10.01 | 10.04 | 9.835 | 9.941 | 19,030 | +0.01(+0.09%) |
May 24, 2017 | 9.698 | 10.02 | 9.635 | 9.932 | 24,214 | +0.25(+2.60%) |
May 23, 2017 | 9.750 | 9.871 | 9.663 | 9.681 | 24,065 | -0.15(-1.50%) |
May 22, 2017 | 10.76 | 10.76 | 9.802 | 9.828 | 70,342 | -0.19(-1.90%) |
May 19, 2017 | 10.10 | 10.23 | 10.02 | 10.02 | 18,029 | -0.09(-0.84%) |
May 18, 2017 | 10.02 | 10.17 | 9.984 | 10.10 | 18,075 | +0.14(+1.38%) |
May 17, 2017 | 9.967 | 10.09 | 9.889 | 9.967 | 22,791 | -0.06(-0.60%) |
May 16, 2017 | 10.35 | 10.36 | 9.967 | 10.03 | 4,929 | -0.30(-2.94%) |
May 15, 2017 | 10.39 | 10.41 | 10.27 | 10.33 | 11,350 | +0.06(+0.59%) |
May 12, 2017 | 10.66 | 10.74 | 10.23 | 10.27 | 25,818 | -0.39(-3.66%) |
May 11, 2017 | 10.85 | 10.95 | 10.64 | 10.66 | 10,772 | -0.21(-1.91%) |
May 10, 2017 | 10.92 | 11.12 | 10.83 | 10.87 | 4,733 | -0.15(-1.34%) |
May 09, 2017 | 10.98 | 11.18 | 10.91 | 11.02 | 23,629 | +0.02(+0.20%) |
May 08, 2017 | 11.01 | 11.13 | 10.94 | 10.99 | 11,539 | -0.04(-0.35%) |
May 05, 2017 | 10.78 | 11.06 | 10.67 | 11.03 | 17,840 | +0.25(+2.33%) |
May 04, 2017 | 10.73 | 10.85 | 10.69 | 10.78 | 10,910 | +0.15(+1.39%) |
May 03, 2017 | 10.62 | 10.78 | 10.62 | 10.63 | 10,007 | +0.01(+0.08%) |
May 02, 2017 | 10.85 | 11.17 | 10.61 | 10.63 | 15,984 | -0.23(-2.15%) |
May 01, 2017 | 11.12 | 11.17 | 10.85 | 10.86 | 17,263 | -0.39(-3.47%) |
Apr 28, 2017 | 11.14 | 11.25 | 11.06 | 11.25 | 9,328 | +0.10(+0.93%) |
Apr 27, 2017 | 11.28 | 11.28 | 11.05 | 11.15 | 22,198 | +0.07(+0.63%) |
Apr 26, 2017 | 11.09 | 11.47 | 11.06 | 11.08 | 37,794 | -0.02(-0.16%) |
Apr 25, 2017 | 10.95 | 11.09 | 10.95 | 11.09 | 23,561 | +0.14(+1.27%) |
Apr 24, 2017 | 11.01 | 11.18 | 10.58 | 10.95 | 35,526 | -0.05(-0.47%) |
Apr 21, 2017 | 10.71 | 11.22 | 10.59 | 11.01 | 34,905 | +0.18(+1.68%) |
Apr 20, 2017 | 10.40 | 10.83 | 10.08 | 10.82 | 24,240 | +0.42(+4.08%) |
Apr 19, 2017 | 10.38 | 10.40 | 10.30 | 10.40 | 17,023 | +0.10(+0.92%) |
Apr 18, 2017 | 9.975 | 10.33 | 9.975 | 10.30 | 29,158 | +0.26(+2.59%) |
Apr 17, 2017 | 9.707 | 10.14 | 9.707 | 10.04 | 88,796 | +0.26(+2.66%) |
Apr 13, 2017 | 9.750 | 9.811 | 9.701 | 9.785 | 13,850 | -0.01(-0.09%) |
Apr 12, 2017 | 9.759 | 9.673 | 9.793 | 36,106 | +0.03(+0.36%) | |
Apr 11, 2017 | 9.733 | 9.793 | 9.724 | 9.759 | 15,431 | +0.05(+0.54%) |
Apr 10, 2017 | 9.793 | 9.793 | 9.689 | 9.707 | 16,209 | -0.04(-0.44%) |
Apr 07, 2017 | 9.746 | 9.759 | 9.746 | 9.750 | 6,394 | +0.01(+0.15%) |
Apr 06, 2017 | 9.750 | 9.793 | 9.715 | 9.736 | 35,213 | -0.01(-0.15%) |
Apr 05, 2017 | 9.750 | 9.828 | 9.707 | 9.750 | 17,479 | -0.02(-0.18%) |
Apr 04, 2017 | 9.733 | 9.819 | 9.724 | 9.767 | 12,442 | +0.01(+0.09%) |
Apr 03, 2017 | 9.837 | 9.941 | 9.742 | 9.759 | 6,634 | -0.02(-0.18%) |
Mar 31, 2017 | 9.716 | 9.802 | 9.715 | 9.776 | 11,039 | +0.07(+0.71%) |
Mar 30, 2017 | 9.707 | 9.897 | 9.681 | 9.707 | 41,481 | -0.03(-0.35%) |
Mar 29, 2017 | 9.767 | 9.793 | 9.717 | 9.741 | 9,529 | -0.04(-0.45%) |
Mar 28, 2017 | 9.889 | 9.889 | 9.769 | 9.785 | 15,259 | -0.01(-0.09%) |
Mar 27, 2017 | 9.750 | 9.957 | 9.750 | 9.793 | 3,854 | -0.04(-0.38%) |
Mar 24, 2017 | 9.941 | 9.967 | 9.819 | 9.831 | 32,621 | -0.04(-0.41%) |
Mar 23, 2017 | 9.828 | 9.916 | 9.801 | 9.871 | 11,999 | +0.12(+1.24%) |
Mar 22, 2017 | 9.778 | 9.827 | 9.707 | 9.750 | 26,103 | +0.03(+0.31%) |
Mar 21, 2017 | 9.819 | 10.06 | 9.708 | 9.720 | 12,372 | -0.03(-0.31%) |
Mar 20, 2017 | 9.837 | 9.837 | 9.724 | 9.750 | 5,484 | -0.04(-0.44%) |
Mar 17, 2017 | 9.828 | 9.848 | 9.785 | 9.793 | 7,183 | +0.00(+0.00%) |
Mar 16, 2017 | 9.819 | 9.824 | 9.785 | 9.793 | 11,269 | +0.01(+0.09%) |
Mar 15, 2017 | 9.776 | 9.815 | 9.776 | 9.785 | 13,084 | -0.03(-0.33%) |
Mar 14, 2017 | 9.967 | 9.967 | 9.817 | 9.817 | 10,250 | -0.13(-1.33%) |
Mar 13, 2017 | 9.863 | 10.11 | 9.828 | 9.949 | 25,703 | +0.12(+1.23%) |
Mar 10, 2017 | 9.863 | 9.863 | 9.767 | 9.828 | 26,600 | +0.13(+1.34%) |
Mar 09, 2017 | 9.743 | 9.776 | 9.663 | 9.698 | 12,376 | -0.06(-0.62%) |
Mar 08, 2017 | 9.767 | 9.776 | 9.594 | 9.759 | 13,401 | +0.03(+0.27%) |
Mar 07, 2017 | 9.689 | 9.767 | 9.669 | 9.733 | 14,772 | +0.06(+0.63%) |
Mar 06, 2017 | 9.663 | 9.715 | 9.640 | 9.672 | 5,680 | +0.02(+0.18%) |
Mar 03, 2017 | 9.577 | 9.663 | 9.535 | 9.655 | 12,326 | +0.03(+0.27%) |
Mar 02, 2017 | 9.603 | 9.655 | 9.603 | 9.629 | 8,739 | +0.05(+0.54%) |