Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.900 | 9.965 | 9.893 | 9.958 | 94,009 | +0.06(+0.58%) |
May 30, 2017 | 9.922 | 9.944 | 9.886 | 9.900 | 120,152 | -0.02(-0.22%) |
May 26, 2017 | 9.843 | 9.922 | 9.831 | 9.922 | 225,135 | +0.08(+0.80%) |
May 25, 2017 | 9.915 | 9.915 | 9.829 | 9.843 | 456,349 | -0.09(-0.94%) |
May 24, 2017 | 10.02 | 10.05 | 9.893 | 9.936 | 205,824 | -0.09(-0.93%) |
May 23, 2017 | 9.980 | 10.04 | 9.980 | 10.03 | 59,174 | +0.05(+0.50%) |
May 22, 2017 | 9.980 | 9.980 | 9.956 | 9.980 | 67,066 | +0.06(+0.58%) |
May 19, 2017 | 9.951 | 9.951 | 9.908 | 9.922 | 46,241 | -0.01(-0.14%) |
May 18, 2017 | 9.980 | 9.987 | 9.915 | 9.936 | 51,633 | -0.04(-0.43%) |
May 17, 2017 | 9.972 | 9.994 | 9.957 | 9.980 | 81,377 | +0.05(+0.46%) |
May 16, 2017 | 9.984 | 10.01 | 9.927 | 9.934 | 92,403 | -0.08(-0.79%) |
May 15, 2017 | 9.977 | 10.02 | 9.963 | 10.01 | 84,930 | +0.02(+0.22%) |
May 12, 2017 | 9.956 | 10.02 | 9.934 | 9.992 | 76,711 | +0.04(+0.36%) |
May 11, 2017 | 9.906 | 9.956 | 9.906 | 9.956 | 42,929 | +0.04(+0.36%) |
May 10, 2017 | 9.898 | 9.934 | 9.891 | 9.920 | 94,775 | +0.01(+0.14%) |
May 09, 2017 | 9.863 | 9.913 | 9.863 | 9.906 | 83,897 | +0.04(+0.36%) |
May 08, 2017 | 9.906 | 9.906 | 9.863 | 9.870 | 62,103 | -0.02(-0.22%) |
May 05, 2017 | 9.920 | 9.934 | 9.863 | 9.891 | 85,619 | -0.01(-0.07%) |
May 04, 2017 | 10.01 | 10.02 | 9.898 | 9.898 | 100,995 | -0.11(-1.14%) |
May 03, 2017 | 9.920 | 10.03 | 9.913 | 10.01 | 140,163 | +0.09(+0.94%) |
May 02, 2017 | 9.848 | 9.920 | 9.848 | 9.920 | 67,699 | +0.06(+0.58%) |
May 01, 2017 | 9.920 | 9.920 | 9.848 | 9.863 | 67,664 | -0.01(-0.07%) |
Apr 28, 2017 | 9.884 | 9.898 | 9.855 | 9.870 | 125,241 | +0.02(+0.22%) |
Apr 27, 2017 | 9.805 | 9.870 | 9.805 | 9.848 | 64,274 | +0.02(+0.22%) |
Apr 26, 2017 | 9.798 | 9.838 | 9.777 | 9.827 | 108,373 | +0.05(+0.51%) |
Apr 25, 2017 | 9.848 | 9.848 | 9.770 | 9.777 | 113,271 | -0.07(-0.73%) |
Apr 24, 2017 | 9.906 | 9.906 | 9.834 | 9.848 | 230,878 | -0.08(-0.79%) |
Apr 21, 2017 | 9.970 | 9.970 | 9.920 | 9.927 | 74,346 | +0.03(+0.29%) |
Apr 20, 2017 | 9.920 | 9.927 | 9.898 | 9.898 | 41,488 | -0.02(-0.22%) |
Apr 19, 2017 | 9.920 | 9.931 | 9.906 | 9.920 | 48,704 | +0.01(+0.09%) |
Apr 18, 2017 | 9.875 | 9.925 | 9.875 | 9.911 | 48,262 | +0.04(+0.36%) |
Apr 17, 2017 | 9.868 | 9.918 | 9.868 | 9.875 | 66,910 | -0.01(-0.07%) |
Apr 13, 2017 | 9.939 | 9.968 | 9.882 | 9.882 | 86,174 | -0.04(-0.43%) |
Apr 12, 2017 | 9.918 | 9.939 | 9.911 | 9.925 | 60,726 | +0.00(+0.00%) |
Apr 11, 2017 | 9.889 | 9.953 | 9.889 | 9.925 | 68,602 | +0.06(+0.58%) |
Apr 10, 2017 | 9.825 | 9.889 | 9.825 | 9.868 | 93,732 | +0.05(+0.51%) |
Apr 07, 2017 | 9.846 | 9.889 | 9.811 | 9.818 | 99,808 | +0.00(+0.00%) |
Apr 06, 2017 | 9.775 | 9.839 | 9.775 | 9.818 | 36,077 | +0.03(+0.29%) |
Apr 05, 2017 | 9.740 | 9.789 | 9.728 | 9.789 | 52,986 | +0.06(+0.66%) |
Apr 04, 2017 | 9.740 | 9.782 | 9.718 | 9.725 | 192,629 | -0.07(-0.73%) |
Apr 03, 2017 | 9.846 | 9.852 | 9.797 | 9.797 | 62,435 | -0.01(-0.14%) |
Mar 31, 2017 | 9.818 | 9.839 | 9.804 | 9.811 | 53,520 | -0.01(-0.07%) |
Mar 30, 2017 | 9.797 | 9.832 | 9.782 | 9.818 | 54,004 | +0.02(+0.22%) |
Mar 29, 2017 | 9.811 | 9.852 | 9.789 | 9.797 | 75,010 | -0.02(-0.22%) |
Mar 28, 2017 | 9.789 | 9.818 | 9.761 | 9.818 | 97,746 | +0.03(+0.29%) |
Mar 27, 2017 | 9.704 | 9.789 | 9.704 | 9.789 | 91,095 | +0.11(+1.18%) |
Mar 24, 2017 | 9.668 | 9.711 | 9.654 | 9.675 | 114,521 | +0.00(+0.00%) |
Mar 23, 2017 | 9.690 | 9.703 | 9.654 | 9.675 | 142,453 | -0.02(-0.22%) |
Mar 22, 2017 | 9.747 | 9.768 | 9.697 | 9.697 | 140,006 | -0.00(-0.05%) |
Mar 21, 2017 | 9.759 | 9.772 | 9.702 | 9.702 | 111,004 | -0.06(-0.65%) |
Mar 20, 2017 | 9.702 | 9.780 | 9.702 | 9.766 | 93,980 | +0.05(+0.51%) |
Mar 17, 2017 | 9.624 | 9.716 | 9.624 | 9.716 | 169,436 | +0.10(+1.03%) |
Mar 16, 2017 | 9.666 | 9.709 | 9.602 | 9.617 | 112,733 | -0.04(-0.44%) |
Mar 15, 2017 | 9.560 | 9.688 | 9.553 | 9.659 | 140,805 | +0.08(+0.81%) |
Mar 14, 2017 | 9.567 | 9.609 | 9.553 | 9.581 | 99,181 | +0.00(+0.00%) |
Mar 13, 2017 | 9.617 | 9.617 | 9.496 | 9.581 | 100,822 | +0.04(+0.45%) |
Mar 10, 2017 | 9.560 | 9.560 | 9.475 | 9.539 | 64,489 | +0.04(+0.37%) |
Mar 09, 2017 | 9.588 | 9.605 | 9.482 | 9.503 | 211,414 | -0.11(-1.18%) |
Mar 08, 2017 | 9.588 | 9.624 | 9.588 | 9.617 | 69,415 | -0.01(-0.07%) |
Mar 07, 2017 | 9.666 | 9.700 | 9.602 | 9.624 | 246,575 | -0.07(-0.73%) |
Mar 06, 2017 | 9.695 | 9.709 | 9.659 | 9.695 | 98,319 | -0.01(-0.07%) |
Mar 03, 2017 | 9.709 | 9.723 | 9.688 | 9.702 | 62,515 | -0.03(-0.29%) |
Mar 02, 2017 | 9.716 | 9.730 | 9.702 | 9.730 | 87,091 | +0.02(+0.22%) |