Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.730 | 9.730 | 9.730 | 9.730 | 200 | -0.10(-1.02%) |
May 30, 2017 | 9.820 | 9.830 | 9.820 | 9.830 | 700 | -0.01(-0.10%) |
May 29, 2017 | 9.830 | 9.840 | 9.830 | 9.840 | 240 | +0.05(+0.51%) |
May 26, 2017 | 9.790 | 9.790 | 9.790 | 9.790 | 2,050 | +0.09(+0.93%) |
May 25, 2017 | 9.660 | 9.730 | 9.660 | 9.700 | 995 | +0.02(+0.21%) |
May 24, 2017 | 9.680 | 9.680 | 9.680 | 9.680 | 1,044 | +0.00(+0.00%) |
May 23, 2017 | 9.750 | 9.760 | 9.680 | 9.680 | 6,890 | +0.16(+1.68%) |
May 19, 2017 | 9.520 | 9.520 | 9.520 | 9.520 | 500 | +0.11(+1.17%) |
May 18, 2017 | 9.460 | 9.460 | 9.410 | 9.410 | 692 | -0.11(-1.16%) |
May 17, 2017 | 9.590 | 9.590 | 9.520 | 9.520 | 5,229 | +0.12(+1.28%) |
May 15, 2017 | 9.400 | 9.400 | 9.400 | 0 | +0.10(+1.08%) | |
May 12, 2017 | 9.340 | 9.340 | 9.300 | 9.300 | 1,188 | +0.14(+1.53%) |
May 10, 2017 | 9.160 | 9.160 | 9.160 | 20 | +0.06(+0.66%) | |
May 09, 2017 | 9.150 | 9.150 | 9.100 | 9.100 | 1,165 | -0.09(-0.98%) |
May 08, 2017 | 9.260 | 9.260 | 9.190 | 9.190 | 770 | -0.04(-0.43%) |
May 05, 2017 | 9.230 | 9.230 | 9.230 | 9.230 | 210 | +0.00(+0.00%) |
May 04, 2017 | 9.300 | 9.300 | 9.200 | 9.230 | 3,970 | -0.11(-1.18%) |
May 03, 2017 | 9.450 | 9.450 | 9.340 | 9.340 | 1,111 | -0.18(-1.89%) |
May 02, 2017 | 9.520 | 9.520 | 9.520 | 9.520 | 500 | +0.00(+0.00%) |
May 01, 2017 | 9.640 | 9.660 | 9.520 | 9.520 | 1,300 | -0.27(-2.76%) |
Apr 28, 2017 | 9.680 | 9.790 | 9.680 | 9.790 | 1,215 | -0.01(-0.10%) |
Apr 27, 2017 | 9.920 | 9.920 | 9.800 | 9.800 | 726 | -0.23(-2.29%) |
Apr 25, 2017 | 10.03 | 10.03 | 10.03 | 11 | -0.12(-1.18%) | |
Apr 24, 2017 | 10.03 | 10.15 | 10.03 | 10.15 | 650 | -0.02(-0.20%) |
Apr 21, 2017 | 10.17 | 10.17 | 10.17 | 10.17 | 205 | -0.12(-1.12%) |
Apr 19, 2017 | 10.29 | 10.29 | 10.29 | 65 | +0.02(+0.15%) | |
Apr 18, 2017 | 10.37 | 10.37 | 10.27 | 10.27 | 2,900 | -0.26(-2.47%) |
Apr 17, 2017 | 10.53 | 10.53 | 10.53 | 10.53 | 590 | +0.02(+0.19%) |
Apr 13, 2017 | 10.60 | 10.60 | 10.51 | 10.51 | 2,140 | +0.06(+0.57%) |
Apr 12, 2017 | 10.42 | 10.45 | 10.40 | 10.45 | 720 | +0.08(+0.77%) |
Apr 11, 2017 | 10.25 | 10.37 | 10.25 | 10.37 | 1,011 | +0.18(+1.77%) |
Apr 10, 2017 | 10.20 | 10.20 | 10.17 | 10.19 | 1,100 | -0.04(-0.39%) |
Apr 07, 2017 | 10.20 | 10.23 | 10.19 | 10.23 | 3,014 | -0.14(-1.35%) |
Apr 06, 2017 | 10.37 | 10.37 | 10.37 | 10.37 | 109 | +0.02(+0.19%) |
Apr 05, 2017 | 10.35 | 10.35 | 10.35 | 10.35 | 120 | -0.05(-0.48%) |
Apr 04, 2017 | 10.40 | 10.40 | 10.40 | 10.40 | 250 | +0.05(+0.48%) |
Mar 31, 2017 | 10.35 | 10.35 | 10.35 | 0 | -0.02(-0.19%) | |
Mar 30, 2017 | 10.40 | 10.40 | 10.37 | 10.37 | 308 | +0.02(+0.19%) |
Mar 29, 2017 | 10.35 | 10.35 | 10.35 | 10.35 | 560 | +0.00(+0.00%) |
Mar 28, 2017 | 10.35 | 10.36 | 10.33 | 10.35 | 1,710 | +0.08(+0.78%) |
Mar 27, 2017 | 10.27 | 10.27 | 10.27 | 10.27 | 153 | +0.27(+2.70%) |
Mar 23, 2017 | 10.00 | 10.00 | 10.00 | 0 | +0.02(+0.20%) | |
Mar 22, 2017 | 9.980 | 9.980 | 9.980 | 9.980 | 1,105 | +0.00(+0.00%) |
Mar 21, 2017 | 9.940 | 9.980 | 9.940 | 9.980 | 35,510 | +0.07(+0.71%) |
Mar 20, 2017 | 9.910 | 9.910 | 9.910 | 9.910 | 465 | +0.01(+0.10%) |
Mar 17, 2017 | 9.900 | 9.900 | 9.900 | 9.900 | 575 | +0.04(+0.41%) |
Mar 16, 2017 | 9.920 | 9.930 | 9.860 | 9.860 | 2,521 | +0.21(+2.18%) |
Mar 15, 2017 | 9.610 | 9.650 | 9.590 | 9.650 | 2,320 | +0.05(+0.52%) |
Mar 14, 2017 | 9.600 | 9.610 | 9.600 | 9.600 | 3,763 | -0.06(-0.62%) |
Mar 13, 2017 | 9.610 | 9.660 | 9.610 | 9.660 | 1,880 | +0.02(+0.21%) |
Mar 10, 2017 | 9.650 | 9.650 | 9.640 | 9.640 | 321 | -0.05(-0.52%) |
Mar 09, 2017 | 9.790 | 9.790 | 9.690 | 9.690 | 6,420 | -0.13(-1.32%) |
Mar 08, 2017 | 9.850 | 9.850 | 9.820 | 9.820 | 1,550 | -0.15(-1.50%) |
Mar 07, 2017 | 9.970 | 9.980 | 9.970 | 9.970 | 1,345 | -0.17(-1.68%) |
Mar 06, 2017 | 10.11 | 10.15 | 10.09 | 10.14 | 3,593 | +0.03(+0.30%) |
Mar 03, 2017 | 10.10 | 10.11 | 10.07 | 10.11 | 61,205 | +0.02(+0.20%) |
Mar 02, 2017 | 10.44 | 10.44 | 10.09 | 10.09 | 2,353 | -0.40(-3.81%) |