Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.45 | 10.53 | 10.38 | 10.47 | 642,375 | +0.06(+0.60%) |
May 30, 2017 | 10.37 | 10.49 | 10.34 | 10.41 | 616,270 | +0.06(+0.54%) |
May 26, 2017 | 10.37 | 10.38 | 10.23 | 10.36 | 712,005 | -0.02(-0.17%) |
May 25, 2017 | 10.40 | 10.43 | 10.35 | 10.37 | 365,435 | +0.02(+0.23%) |
May 24, 2017 | 10.33 | 10.41 | 10.27 | 10.35 | 729,415 | +0.05(+0.45%) |
May 23, 2017 | 10.20 | 10.33 | 10.15 | 10.30 | 786,585 | +0.10(+1.02%) |
May 22, 2017 | 10.04 | 10.22 | 10.04 | 10.20 | 616,585 | +0.18(+1.78%) |
May 19, 2017 | 9.892 | 10.07 | 9.892 | 10.02 | 720,470 | +0.15(+1.48%) |
May 18, 2017 | 9.938 | 9.998 | 9.862 | 9.876 | 525,975 | -0.06(-0.58%) |
May 17, 2017 | 9.938 | 10.00 | 9.836 | 9.934 | 718,135 | -0.14(-1.41%) |
May 16, 2017 | 10.11 | 10.11 | 10.02 | 10.08 | 400,680 | -0.00(-0.04%) |
May 15, 2017 | 9.982 | 10.08 | 9.942 | 10.08 | 538,795 | +0.10(+0.96%) |
May 12, 2017 | 9.980 | 10.03 | 9.936 | 9.984 | 584,885 | -0.00(-0.04%) |
May 11, 2017 | 10.08 | 10.11 | 9.984 | 9.988 | 503,675 | -0.11(-1.07%) |
May 10, 2017 | 10.07 | 10.16 | 9.312 | 10.10 | 689,800 | -0.04(-0.36%) |
May 09, 2017 | 10.12 | 10.18 | 10.08 | 10.13 | 464,980 | +0.03(+0.32%) |
May 08, 2017 | 9.950 | 10.16 | 9.930 | 10.10 | 779,740 | +0.16(+1.65%) |
May 05, 2017 | 9.860 | 9.959 | 9.839 | 9.936 | 890,660 | +0.04(+0.40%) |
May 04, 2017 | 9.750 | 9.952 | 9.750 | 9.896 | 912,235 | +0.08(+0.81%) |
May 03, 2017 | 9.772 | 9.880 | 9.750 | 9.816 | 839,965 | +0.09(+0.90%) |
May 02, 2017 | 9.776 | 9.812 | 9.438 | 9.728 | 841,640 | +0.17(+1.74%) |
May 01, 2017 | 9.560 | 9.614 | 9.456 | 9.562 | 799,700 | +0.02(+0.21%) |
Apr 28, 2017 | 9.604 | 9.740 | 9.540 | 9.542 | 948,640 | -0.07(-0.77%) |
Apr 27, 2017 | 9.580 | 9.726 | 9.564 | 9.616 | 716,905 | +0.02(+0.25%) |
Apr 26, 2017 | 9.562 | 9.704 | 9.517 | 9.592 | 779,105 | +0.05(+0.55%) |
Apr 25, 2017 | 9.490 | 9.582 | 9.400 | 9.540 | 1,097,015 | +0.07(+0.78%) |
Apr 24, 2017 | 9.380 | 9.478 | 9.338 | 9.466 | 1,162,905 | +0.16(+1.72%) |
Apr 21, 2017 | 9.322 | 9.380 | 9.291 | 9.306 | 684,295 | -0.01(-0.15%) |
Apr 20, 2017 | 9.316 | 9.358 | 9.244 | 9.320 | 867,980 | +0.02(+0.26%) |
Apr 19, 2017 | 9.244 | 9.311 | 9.180 | 9.296 | 1,081,400 | +0.06(+0.69%) |
Apr 18, 2017 | 9.200 | 9.242 | 9.172 | 9.232 | 739,565 | +0.01(+0.11%) |
Apr 17, 2017 | 9.132 | 9.240 | 9.118 | 9.222 | 708,520 | +0.08(+0.90%) |
Apr 13, 2017 | 9.270 | 9.270 | 9.100 | 9.140 | 1,783,795 | -0.16(-1.70%) |
Apr 12, 2017 | 9.306 | 9.384 | 9.148 | 9.298 | 921,905 | +0.01(+0.09%) |
Apr 11, 2017 | 9.156 | 9.300 | 9.156 | 9.290 | 600,080 | +0.09(+1.02%) |
Apr 10, 2017 | 9.162 | 9.256 | 9.138 | 9.196 | 726,255 | +0.05(+0.59%) |
Apr 07, 2017 | 9.144 | 9.244 | 9.010 | 9.142 | 1,019,070 | -0.01(-0.15%) |
Apr 06, 2017 | 9.092 | 9.158 | 9.080 | 9.156 | 741,490 | +0.05(+0.50%) |
Apr 05, 2017 | 9.248 | 9.278 | 9.106 | 9.110 | 780,285 | -0.10(-1.09%) |
Apr 04, 2017 | 9.174 | 9.216 | 9.092 | 9.210 | 785,295 | +0.02(+0.20%) |
Apr 03, 2017 | 9.488 | 9.514 | 9.182 | 9.192 | 986,980 | -0.28(-2.96%) |
Mar 31, 2017 | 9.420 | 9.600 | 9.408 | 9.472 | 832,785 | +0.04(+0.42%) |
Mar 30, 2017 | 9.380 | 9.434 | 9.352 | 9.432 | 623,205 | +0.08(+0.81%) |
Mar 29, 2017 | 9.310 | 9.389 | 9.300 | 9.356 | 717,620 | +0.02(+0.26%) |
Mar 28, 2017 | 9.230 | 9.332 | 9.196 | 9.332 | 703,355 | +0.06(+0.69%) |
Mar 27, 2017 | 9.174 | 9.318 | 9.174 | 9.268 | 700,945 | +0.01(+0.06%) |
Mar 24, 2017 | 9.272 | 9.334 | 9.216 | 9.262 | 949,565 | -0.00(-0.02%) |
Mar 23, 2017 | 9.174 | 9.275 | 9.154 | 9.264 | 697,165 | +0.07(+0.74%) |
Mar 22, 2017 | 9.192 | 9.262 | 9.094 | 9.196 | 930,390 | +0.03(+0.33%) |
Mar 21, 2017 | 9.270 | 9.280 | 9.128 | 9.166 | 1,482,180 | -0.03(-0.37%) |
Mar 20, 2017 | 9.186 | 9.338 | 9.100 | 9.200 | 769,955 | +0.01(+0.09%) |
Mar 17, 2017 | 8.998 | 9.218 | 8.976 | 9.192 | 1,842,235 | +0.14(+1.59%) |
Mar 16, 2017 | 9.014 | 9.074 | 8.964 | 9.048 | 717,280 | +0.02(+0.18%) |
Mar 15, 2017 | 9.052 | 9.062 | 8.962 | 9.032 | 949,015 | +0.00(+0.00%) |
Mar 14, 2017 | 9.048 | 9.108 | 9.024 | 9.032 | 612,845 | -0.06(-0.62%) |
Mar 13, 2017 | 9.110 | 9.190 | 9.030 | 9.088 | 665,625 | -0.03(-0.31%) |
Mar 10, 2017 | 9.200 | 9.210 | 9.048 | 9.116 | 639,500 | +0.01(+0.11%) |
Mar 09, 2017 | 9.170 | 9.220 | 9.090 | 9.106 | 520,380 | -0.05(-0.52%) |
Mar 08, 2017 | 9.158 | 9.238 | 9.150 | 9.154 | 493,565 | +0.00(+0.04%) |
Mar 07, 2017 | 9.154 | 9.198 | 9.094 | 9.150 | 820,775 | +0.02(+0.24%) |
Mar 06, 2017 | 9.166 | 9.200 | 9.005 | 9.128 | 601,455 | -0.11(-1.23%) |
Mar 03, 2017 | 9.272 | 9.340 | 9.222 | 9.242 | 411,035 | -0.05(-0.52%) |
Mar 02, 2017 | 9.348 | 9.374 | 9.205 | 9.290 | 747,905 | -0.11(-1.15%) |