Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.957 | 10.08 | 9.957 | 10.04 | 47,456 | +0.04(+0.42%) |
May 30, 2017 | 10.04 | 10.08 | 9.957 | 9.999 | 27,008 | +0.04(+0.43%) |
May 26, 2017 | 9.999 | 10.04 | 9.915 | 9.957 | 33,562 | +0.00(+0.00%) |
May 25, 2017 | 9.957 | 10.08 | 9.953 | 9.957 | 45,924 | +0.04(+0.43%) |
May 24, 2017 | 9.830 | 9.957 | 9.830 | 9.915 | 23,728 | +0.04(+0.43%) |
May 23, 2017 | 9.915 | 9.915 | 9.821 | 9.872 | 40,331 | +0.00(+0.00%) |
May 22, 2017 | 9.957 | 10.04 | 9.830 | 9.872 | 47,739 | -0.13(-1.27%) |
May 19, 2017 | 9.830 | 10.02 | 9.830 | 9.999 | 54,999 | +0.13(+1.29%) |
May 18, 2017 | 9.788 | 9.999 | 9.788 | 9.872 | 86,357 | -0.04(-0.43%) |
May 17, 2017 | 9.872 | 10.04 | 9.745 | 9.915 | 110,367 | -0.04(-0.43%) |
May 16, 2017 | 9.957 | 10.13 | 9.872 | 9.957 | 79,980 | -0.04(-0.42%) |
May 15, 2017 | 9.660 | 10.04 | 9.622 | 9.999 | 41,998 | +0.25(+2.61%) |
May 12, 2017 | 10.04 | 10.13 | 9.745 | 9.745 | 65,758 | -0.38(-3.77%) |
May 11, 2017 | 10.13 | 10.17 | 9.830 | 10.13 | 94,176 | +0.38(+3.91%) |
May 10, 2017 | 9.830 | 9.872 | 9.406 | 9.745 | 65,509 | -0.13(-1.29%) |
May 09, 2017 | 10.13 | 10.17 | 9.788 | 9.872 | 70,818 | -0.21(-2.10%) |
May 08, 2017 | 10.08 | 10.17 | 9.999 | 10.08 | 50,128 | +0.04(+0.42%) |
May 05, 2017 | 9.999 | 10.08 | 9.957 | 10.04 | 35,229 | +0.00(+0.00%) |
May 04, 2017 | 10.04 | 10.08 | 9.999 | 10.04 | 47,831 | +0.00(+0.00%) |
May 03, 2017 | 9.957 | 10.13 | 9.957 | 10.04 | 53,878 | +0.04(+0.42%) |
May 02, 2017 | 10.08 | 10.13 | 9.957 | 9.999 | 46,279 | -0.04(-0.42%) |
May 01, 2017 | 10.08 | 10.08 | 9.872 | 10.04 | 69,624 | +0.04(+0.42%) |
Apr 28, 2017 | 10.08 | 10.17 | 9.915 | 9.999 | 72,279 | -0.13(-1.25%) |
Apr 27, 2017 | 10.08 | 10.21 | 9.999 | 10.13 | 76,842 | +0.04(+0.42%) |
Apr 26, 2017 | 10.08 | 10.13 | 9.792 | 10.08 | 101,422 | +0.00(+0.00%) |
Apr 25, 2017 | 9.830 | 10.08 | 9.683 | 10.08 | 107,618 | +0.30(+3.03%) |
Apr 24, 2017 | 9.576 | 9.872 | 9.533 | 9.788 | 57,754 | +0.21(+2.21%) |
Apr 21, 2017 | 9.491 | 9.660 | 9.491 | 9.576 | 52,421 | +0.04(+0.44%) |
Apr 20, 2017 | 9.449 | 9.576 | 9.406 | 9.533 | 68,200 | +0.04(+0.45%) |
Apr 19, 2017 | 9.491 | 9.533 | 9.406 | 9.491 | 43,074 | +0.00(+0.00%) |
Apr 18, 2017 | 9.576 | 9.660 | 9.449 | 9.491 | 37,798 | -0.17(-1.75%) |
Apr 17, 2017 | 9.491 | 9.660 | 9.364 | 9.660 | 95,395 | +0.13(+1.33%) |
Apr 13, 2017 | 9.830 | 9.854 | 9.491 | 9.533 | 54,409 | -0.34(-3.43%) |
Apr 12, 2017 | 9.936 | 9.703 | 9.872 | 85,064 | +0.00(+0.00%) | |
Apr 11, 2017 | 9.660 | 9.999 | 9.618 | 9.872 | 59,789 | +0.21(+2.19%) |
Apr 10, 2017 | 9.618 | 9.788 | 9.533 | 9.660 | 47,260 | -0.08(-0.87%) |
Apr 07, 2017 | 9.618 | 9.872 | 9.618 | 9.745 | 59,104 | +0.00(+0.00%) |
Apr 06, 2017 | 9.745 | 9.788 | 9.491 | 9.745 | 67,031 | -0.04(-0.43%) |
Apr 05, 2017 | 9.830 | 10.08 | 9.766 | 9.788 | 97,611 | -0.04(-0.43%) |
Apr 04, 2017 | 9.872 | 9.872 | 9.745 | 9.830 | 40,544 | -0.08(-0.85%) |
Apr 03, 2017 | 9.872 | 9.999 | 9.660 | 9.915 | 101,619 | +0.04(+0.43%) |
Mar 31, 2017 | 9.618 | 10.08 | 9.599 | 9.872 | 163,625 | +0.17(+1.75%) |
Mar 30, 2017 | 9.491 | 9.703 | 9.449 | 9.703 | 85,108 | +0.23(+2.46%) |
Mar 29, 2017 | 9.554 | 9.554 | 9.470 | 9.470 | 48,262 | -0.17(-1.75%) |
Mar 28, 2017 | 9.386 | 9.680 | 9.386 | 9.638 | 105,994 | +0.17(+1.78%) |
Mar 27, 2017 | 9.259 | 9.470 | 9.217 | 9.470 | 92,711 | +0.21(+2.27%) |
Mar 24, 2017 | 9.175 | 9.386 | 9.154 | 9.259 | 128,762 | +0.08(+0.92%) |
Mar 23, 2017 | 8.881 | 9.175 | 8.881 | 9.175 | 100,274 | +0.25(+2.83%) |
Mar 22, 2017 | 8.881 | 9.007 | 8.881 | 8.923 | 62,132 | +0.00(+0.00%) |
Mar 21, 2017 | 8.838 | 8.986 | 8.838 | 8.923 | 104,980 | +0.04(+0.47%) |
Mar 20, 2017 | 8.923 | 8.923 | 8.838 | 8.881 | 46,003 | -0.04(-0.47%) |
Mar 17, 2017 | 8.712 | 8.923 | 8.544 | 8.923 | 135,498 | +0.04(+0.47%) |
Mar 16, 2017 | 8.838 | 9.091 | 8.838 | 8.881 | 61,180 | -0.08(-0.94%) |
Mar 15, 2017 | 8.754 | 8.990 | 8.733 | 8.965 | 54,388 | +0.21(+2.40%) |
Mar 14, 2017 | 8.670 | 8.871 | 8.502 | 8.754 | 59,930 | +0.08(+0.97%) |
Mar 13, 2017 | 8.712 | 8.792 | 8.628 | 8.670 | 87,382 | -0.04(-0.48%) |
Mar 10, 2017 | 8.754 | 8.775 | 8.712 | 8.712 | 51,291 | +0.00(+0.00%) |
Mar 09, 2017 | 8.712 | 8.754 | 8.691 | 8.712 | 56,292 | +0.00(+0.00%) |
Mar 08, 2017 | 8.754 | 8.775 | 8.691 | 8.712 | 67,091 | +0.00(+0.00%) |
Mar 07, 2017 | 8.712 | 8.834 | 8.712 | 8.712 | 56,741 | -0.04(-0.48%) |
Mar 06, 2017 | 8.965 | 8.965 | 8.712 | 8.754 | 42,589 | -0.29(-3.26%) |
Mar 03, 2017 | 9.133 | 9.133 | 8.923 | 9.049 | 96,958 | +0.00(+0.00%) |
Mar 02, 2017 | 8.712 | 9.091 | 8.712 | 9.049 | 86,876 | +0.34(+3.86%) |