Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.720 | 9.720 | 9.570 | 9.640 | 5,392 | -0.06(-0.62%) |
May 30, 2017 | 9.670 | 9.820 | 9.540 | 9.700 | 14,106 | -0.09(-0.92%) |
May 26, 2017 | 9.940 | 9.940 | 9.780 | 9.790 | 6,029 | -0.16(-1.61%) |
May 25, 2017 | 9.760 | 9.960 | 9.760 | 9.950 | 15,977 | -0.06(-0.60%) |
May 24, 2017 | 10.01 | 10.09 | 9.920 | 10.01 | 22,935 | -0.43(-4.12%) |
May 23, 2017 | 10.36 | 10.44 | 10.34 | 10.44 | 16,820 | +0.06(+0.58%) |
May 22, 2017 | 10.51 | 10.54 | 10.32 | 10.38 | 64,489 | +0.25(+2.47%) |
May 19, 2017 | 9.830 | 10.17 | 9.830 | 10.13 | 2,153 | +0.20(+2.01%) |
May 18, 2017 | 9.930 | 10.01 | 9.870 | 9.930 | 3,479 | -0.14(-1.39%) |
May 17, 2017 | 10.15 | 10.20 | 9.920 | 10.07 | 10,098 | -0.27(-2.61%) |
May 16, 2017 | 10.43 | 10.43 | 10.27 | 10.34 | 9,554 | -0.07(-0.67%) |
May 15, 2017 | 10.46 | 10.54 | 10.37 | 10.41 | 8,577 | -0.22(-2.07%) |
May 12, 2017 | 10.65 | 10.66 | 10.49 | 10.63 | 26,476 | +0.10(+0.95%) |
May 11, 2017 | 10.60 | 10.60 | 10.43 | 10.53 | 12,756 | +0.06(+0.57%) |
May 10, 2017 | 10.34 | 10.47 | 10.26 | 10.47 | 8,887 | -0.08(-0.76%) |
May 09, 2017 | 10.46 | 10.63 | 10.43 | 10.55 | 19,048 | +0.33(+3.23%) |
May 08, 2017 | 10.17 | 10.35 | 10.05 | 10.22 | 15,331 | +0.32(+3.23%) |
May 05, 2017 | 9.720 | 9.900 | 9.720 | 9.900 | 4,717 | +0.10(+1.02%) |
May 04, 2017 | 10.00 | 10.00 | 9.750 | 9.800 | 12,735 | -0.12(-1.21%) |
May 03, 2017 | 9.900 | 9.970 | 9.880 | 9.920 | 12,487 | +0.07(+0.71%) |
May 02, 2017 | 9.850 | 9.878 | 9.777 | 9.850 | 4,847 | -0.02(-0.20%) |
May 01, 2017 | 9.900 | 9.923 | 9.820 | 9.870 | 3,662 | -0.02(-0.20%) |
Apr 28, 2017 | 9.900 | 9.905 | 9.811 | 9.890 | 2,629 | +0.02(+0.20%) |
Apr 27, 2017 | 9.780 | 9.900 | 9.780 | 9.870 | 7,614 | -0.05(-0.50%) |
Apr 26, 2017 | 9.960 | 10.08 | 9.850 | 9.920 | 9,192 | -0.09(-0.90%) |
Apr 25, 2017 | 9.900 | 10.05 | 9.900 | 10.01 | 12,059 | +0.04(+0.40%) |
Apr 24, 2017 | 9.900 | 10.06 | 9.900 | 9.970 | 9,444 | +0.06(+0.61%) |
Apr 21, 2017 | 9.860 | 9.930 | 9.786 | 9.910 | 8,334 | -0.02(-0.20%) |
Apr 20, 2017 | 9.950 | 9.975 | 9.840 | 9.930 | 12,040 | -0.08(-0.80%) |
Apr 19, 2017 | 10.15 | 10.24 | 9.910 | 10.01 | 27,224 | +0.38(+3.95%) |
Apr 18, 2017 | 9.749 | 9.750 | 9.590 | 9.630 | 13,978 | -0.13(-1.33%) |
Apr 17, 2017 | 9.650 | 9.810 | 9.650 | 9.760 | 5,937 | +0.05(+0.52%) |
Apr 13, 2017 | 9.700 | 9.850 | 9.660 | 9.710 | 10,208 | -0.09(-0.92%) |
Apr 12, 2017 | 10.01 | 10.16 | 9.720 | 9.800 | 24,880 | -0.49(-4.76%) |
Apr 11, 2017 | 10.31 | 10.31 | 10.22 | 10.29 | 5,281 | +0.00(+0.00%) |
Apr 10, 2017 | 10.29 | 10.39 | 10.22 | 10.29 | 5,783 | -0.04(-0.39%) |
Apr 07, 2017 | 10.40 | 10.40 | 10.33 | 10.33 | 3,968 | -0.05(-0.48%) |
Apr 06, 2017 | 10.44 | 10.45 | 10.28 | 10.38 | 8,278 | +0.12(+1.12%) |
Apr 05, 2017 | 10.39 | 10.39 | 10.27 | 10.27 | 7,054 | -0.18(-1.77%) |
Apr 04, 2017 | 10.50 | 10.56 | 10.42 | 10.45 | 6,516 | +0.04(+0.38%) |
Apr 03, 2017 | 10.55 | 10.56 | 10.37 | 10.41 | 11,469 | +0.12(+1.17%) |
Mar 31, 2017 | 10.23 | 10.31 | 10.18 | 10.29 | 7,850 | -0.01(-0.10%) |
Mar 30, 2017 | 10.35 | 10.39 | 10.30 | 10.30 | 6,305 | -0.09(-0.87%) |
Mar 29, 2017 | 10.40 | 10.45 | 10.37 | 10.39 | 5,880 | +0.14(+1.37%) |
Mar 28, 2017 | 10.33 | 10.33 | 10.20 | 10.25 | 7,468 | +0.02(+0.20%) |
Mar 27, 2017 | 10.29 | 10.30 | 10.16 | 10.23 | 11,036 | +0.03(+0.29%) |
Mar 24, 2017 | 10.11 | 10.25 | 10.09 | 10.20 | 6,493 | +0.01(+0.10%) |
Mar 23, 2017 | 10.21 | 10.32 | 10.15 | 10.19 | 21,396 | +0.05(+0.49%) |
Mar 22, 2017 | 10.03 | 10.24 | 10.03 | 10.14 | 13,832 | +0.02(+0.15%) |
Mar 21, 2017 | 10.45 | 10.56 | 10.11 | 10.12 | 22,112 | -0.57(-5.37%) |
Mar 20, 2017 | 10.58 | 10.77 | 10.57 | 10.70 | 23,924 | +0.26(+2.49%) |
Mar 17, 2017 | 10.48 | 10.50 | 10.40 | 10.44 | 6,590 | -0.03(-0.29%) |
Mar 16, 2017 | 10.59 | 10.60 | 10.41 | 10.47 | 9,241 | -0.11(-1.04%) |
Mar 15, 2017 | 10.52 | 10.58 | 10.43 | 10.58 | 14,485 | -0.22(-2.04%) |
Mar 14, 2017 | 10.82 | 10.85 | 10.65 | 10.80 | 27,869 | +0.30(+2.86%) |
Mar 13, 2017 | 10.36 | 10.57 | 10.27 | 10.50 | 25,173 | -0.09(-0.85%) |
Mar 10, 2017 | 10.67 | 10.67 | 10.58 | 10.59 | 4,362 | +0.02(+0.19%) |
Mar 09, 2017 | 10.65 | 10.77 | 10.35 | 10.57 | 22,122 | -0.13(-1.21%) |
Mar 08, 2017 | 10.78 | 10.78 | 10.66 | 10.70 | 17,521 | -0.13(-1.20%) |
Mar 07, 2017 | 10.80 | 10.89 | 10.80 | 10.83 | 2,906 | +0.02(+0.19%) |
Mar 06, 2017 | 10.88 | 10.91 | 10.76 | 10.81 | 14,940 | -0.23(-2.08%) |
Mar 03, 2017 | 10.98 | 11.05 | 10.98 | 11.04 | 10,416 | +0.02(+0.17%) |
Mar 02, 2017 | 11.04 | 11.08 | 10.89 | 11.02 | 23,477 | -0.11(-0.98%) |