Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.01 | 10.17 | 9.975 | 10.08 | 44,826 | +0.16(+1.66%) |
May 30, 2017 | 10.25 | 10.56 | 9.852 | 9.919 | 44,832 | -0.42(-4.08%) |
May 26, 2017 | 10.04 | 10.40 | 10.04 | 10.34 | 56,917 | +0.07(+0.65%) |
May 25, 2017 | 10.30 | 10.42 | 10.22 | 10.27 | 54,145 | +0.03(+0.25%) |
May 24, 2017 | 10.38 | 10.44 | 10.13 | 10.25 | 28,927 | -0.23(-2.16%) |
May 23, 2017 | 10.29 | 10.48 | 10.04 | 10.47 | 43,032 | +0.23(+2.26%) |
May 22, 2017 | 10.20 | 10.25 | 10.15 | 10.24 | 23,148 | -0.01(-0.05%) |
May 19, 2017 | 10.30 | 10.31 | 10.20 | 10.25 | 50,440 | -0.09(-0.85%) |
May 18, 2017 | 10.44 | 10.44 | 10.28 | 10.34 | 37,076 | -0.04(-0.40%) |
May 17, 2017 | 10.50 | 10.50 | 10.28 | 10.38 | 76,077 | -0.32(-3.03%) |
May 16, 2017 | 10.61 | 10.76 | 10.43 | 10.70 | 29,435 | +0.12(+1.17%) |
May 15, 2017 | 10.41 | 10.62 | 10.41 | 10.58 | 26,168 | +0.08(+0.78%) |
May 12, 2017 | 10.56 | 10.56 | 10.48 | 10.49 | 25,225 | -0.17(-1.59%) |
May 11, 2017 | 10.65 | 10.75 | 10.44 | 10.66 | 41,114 | -0.07(-0.62%) |
May 10, 2017 | 10.65 | 10.86 | 10.58 | 10.73 | 40,514 | -0.02(-0.14%) |
May 09, 2017 | 10.83 | 10.92 | 10.71 | 10.75 | 43,748 | -0.11(-0.99%) |
May 08, 2017 | 10.85 | 10.94 | 10.83 | 10.85 | 16,659 | -0.03(-0.28%) |
May 05, 2017 | 10.74 | 10.92 | 10.67 | 10.89 | 40,948 | +0.03(+0.28%) |
May 04, 2017 | 10.87 | 10.92 | 10.76 | 10.85 | 11,806 | +0.07(+0.62%) |
May 03, 2017 | 10.59 | 10.98 | 10.19 | 10.79 | 53,001 | +0.15(+1.40%) |
May 02, 2017 | 10.50 | 10.74 | 10.49 | 10.64 | 26,129 | -0.07(-0.62%) |
May 01, 2017 | 10.72 | 10.81 | 10.66 | 10.71 | 41,361 | +0.01(+0.05%) |
Apr 28, 2017 | 10.75 | 10.76 | 10.67 | 10.70 | 38,355 | -0.08(-0.72%) |
Apr 27, 2017 | 10.91 | 10.97 | 10.77 | 10.78 | 59,239 | -0.13(-1.18%) |
Apr 26, 2017 | 10.46 | 11.02 | 10.46 | 10.91 | 129,291 | +0.40(+3.82%) |
Apr 25, 2017 | 10.28 | 10.53 | 10.21 | 10.50 | 143,059 | +0.23(+2.25%) |
Apr 24, 2017 | 10.26 | 10.28 | 10.11 | 10.27 | 59,739 | +0.01(+0.10%) |
Apr 21, 2017 | 10.03 | 10.28 | 10.03 | 10.26 | 65,627 | +0.19(+1.84%) |
Apr 20, 2017 | 10.00 | 10.08 | 9.939 | 10.08 | 64,771 | +0.12(+1.19%) |
Apr 19, 2017 | 10.18 | 10.18 | 9.924 | 9.960 | 32,722 | +0.01(+0.10%) |
Apr 18, 2017 | 9.909 | 10.05 | 9.722 | 9.950 | 36,175 | -0.07(-0.67%) |
Apr 17, 2017 | 9.698 | 10.03 | 9.688 | 10.02 | 62,006 | +0.36(+3.73%) |
Apr 13, 2017 | 9.683 | 9.708 | 9.636 | 9.657 | 45,585 | -0.07(-0.74%) |
Apr 12, 2017 | 9.832 | 9.832 | 9.657 | 9.729 | 29,461 | -0.13(-1.30%) |
Apr 11, 2017 | 9.559 | 9.950 | 9.544 | 9.857 | 65,245 | +0.29(+3.01%) |
Apr 10, 2017 | 9.611 | 9.654 | 9.518 | 9.569 | 33,216 | -0.01(-0.05%) |
Apr 07, 2017 | 9.508 | 9.616 | 9.482 | 9.575 | 31,702 | +0.02(+0.22%) |
Apr 06, 2017 | 9.564 | 9.590 | 9.477 | 9.554 | 48,307 | +0.03(+0.27%) |
Apr 05, 2017 | 9.914 | 9.914 | 9.462 | 9.528 | 55,365 | -0.23(-2.37%) |
Apr 04, 2017 | 9.693 | 9.765 | 9.652 | 9.760 | 34,037 | +0.05(+0.53%) |
Apr 03, 2017 | 9.816 | 9.816 | 9.605 | 9.708 | 50,125 | -0.05(-0.53%) |
Mar 31, 2017 | 9.760 | 9.780 | 9.734 | 9.760 | 97,026 | +0.01(+0.05%) |
Mar 30, 2017 | 9.513 | 9.862 | 9.410 | 9.754 | 86,384 | +0.27(+2.87%) |
Mar 29, 2017 | 9.487 | 9.503 | 9.410 | 9.482 | 24,810 | -0.07(-0.70%) |
Mar 28, 2017 | 9.451 | 9.554 | 8.891 | 9.549 | 37,526 | +0.02(+0.22%) |
Mar 27, 2017 | 9.384 | 9.569 | 9.174 | 9.528 | 51,973 | +0.05(+0.49%) |
Mar 24, 2017 | 9.549 | 9.554 | 9.405 | 9.482 | 26,373 | -0.04(-0.38%) |
Mar 23, 2017 | 9.384 | 9.595 | 9.379 | 9.518 | 30,772 | +0.15(+1.65%) |
Mar 22, 2017 | 9.379 | 9.451 | 9.277 | 9.364 | 70,293 | -0.02(-0.16%) |
Mar 21, 2017 | 9.842 | 9.842 | 9.379 | 9.379 | 69,900 | -0.41(-4.15%) |
Mar 20, 2017 | 9.796 | 9.862 | 9.652 | 9.785 | 37,619 | -0.07(-0.73%) |
Mar 17, 2017 | 9.559 | 9.939 | 9.518 | 9.857 | 247,465 | +0.24(+2.46%) |
Mar 16, 2017 | 9.497 | 9.647 | 9.467 | 9.621 | 28,671 | +0.09(+0.97%) |
Mar 15, 2017 | 9.644 | 9.760 | 9.503 | 9.528 | 63,965 | -0.05(-0.54%) |
Mar 14, 2017 | 9.569 | 9.703 | 9.482 | 9.580 | 28,060 | -0.07(-0.69%) |
Mar 13, 2017 | 9.513 | 9.739 | 9.513 | 9.647 | 57,735 | +0.09(+0.91%) |
Mar 10, 2017 | 9.760 | 9.760 | 9.528 | 9.559 | 62,391 | -0.11(-1.17%) |
Mar 09, 2017 | 9.667 | 9.698 | 9.636 | 9.672 | 55,009 | -0.01(-0.11%) |
Mar 08, 2017 | 9.821 | 9.857 | 9.662 | 9.683 | 83,878 | -0.07(-0.74%) |
Mar 07, 2017 | 9.842 | 9.981 | 9.688 | 9.754 | 104,604 | -0.12(-1.25%) |
Mar 06, 2017 | 9.858 | 9.893 | 9.796 | 9.878 | 45,396 | -0.06(-0.62%) |
Mar 03, 2017 | 10.19 | 10.19 | 9.924 | 9.939 | 41,962 | -0.07(-0.72%) |
Mar 02, 2017 | 10.22 | 10.22 | 9.986 | 10.01 | 36,133 | -0.25(-2.40%) |