Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.06 | 10.11 | 9.836 | 10.01 | 34,028 | +0.00(+0.00%) |
May 30, 2017 | 9.671 | 10.06 | 9.599 | 10.01 | 78,412 | -0.10(-0.96%) |
May 26, 2017 | 10.11 | 10.20 | 9.962 | 10.11 | 24,706 | +0.00(+0.00%) |
May 25, 2017 | 10.06 | 10.20 | 10.01 | 10.11 | 14,369 | +0.10(+0.97%) |
May 24, 2017 | 9.768 | 10.01 | 9.768 | 10.01 | 38,016 | +0.24(+2.48%) |
May 23, 2017 | 10.01 | 10.16 | 9.720 | 9.768 | 39,858 | -0.24(-2.42%) |
May 22, 2017 | 10.20 | 10.20 | 9.962 | 10.01 | 19,237 | +0.00(+0.00%) |
May 19, 2017 | 9.913 | 10.20 | 9.913 | 10.01 | 9,997 | +0.05(+0.49%) |
May 18, 2017 | 10.01 | 10.06 | 9.671 | 9.962 | 56,842 | -0.05(-0.48%) |
May 17, 2017 | 9.865 | 10.20 | 9.720 | 10.01 | 67,899 | +0.00(+0.00%) |
May 16, 2017 | 9.962 | 10.13 | 9.962 | 10.01 | 54,571 | +0.00(+0.00%) |
May 15, 2017 | 10.16 | 10.20 | 9.623 | 10.01 | 42,480 | +0.00(+0.00%) |
May 12, 2017 | 10.01 | 10.20 | 9.913 | 10.01 | 20,457 | +0.00(+0.00%) |
May 11, 2017 | 9.623 | 10.01 | 9.623 | 10.01 | 80,562 | +0.29(+2.99%) |
May 10, 2017 | 9.720 | 9.817 | 9.333 | 9.720 | 69,661 | +0.24(+2.55%) |
May 09, 2017 | 9.381 | 9.623 | 9.091 | 9.478 | 19,770 | -0.05(-0.51%) |
May 08, 2017 | 9.526 | 9.623 | 9.333 | 9.526 | 8,028 | +0.00(+0.00%) |
May 05, 2017 | 9.236 | 9.526 | 9.091 | 9.526 | 9,760 | +0.34(+3.68%) |
May 04, 2017 | 8.849 | 9.188 | 8.849 | 9.188 | 17,819 | +0.34(+3.83%) |
May 03, 2017 | 8.753 | 9.043 | 8.753 | 8.849 | 17,117 | +0.15(+1.67%) |
May 02, 2017 | 8.608 | 8.753 | 8.608 | 8.704 | 19,488 | +0.00(+0.00%) |
May 01, 2017 | 8.801 | 8.801 | 8.656 | 8.704 | 19,865 | +0.05(+0.56%) |
Apr 28, 2017 | 8.559 | 8.801 | 8.511 | 8.656 | 57,476 | +0.10(+1.13%) |
Apr 27, 2017 | 8.704 | 8.704 | 8.269 | 8.559 | 35,865 | -0.10(-1.12%) |
Apr 26, 2017 | 8.511 | 8.849 | 8.463 | 8.656 | 74,115 | +0.00(+0.00%) |
Apr 25, 2017 | 8.511 | 9.043 | 8.511 | 8.656 | 39,892 | +0.19(+2.29%) |
Apr 24, 2017 | 8.559 | 8.656 | 8.463 | 8.463 | 28,329 | -0.10(-1.13%) |
Apr 21, 2017 | 8.559 | 8.656 | 8.463 | 8.559 | 17,924 | +0.00(+0.00%) |
Apr 20, 2017 | 8.608 | 8.704 | 8.438 | 8.559 | 18,939 | +0.00(+0.00%) |
Apr 19, 2017 | 8.366 | 8.608 | 8.366 | 8.559 | 9,438 | +0.19(+2.31%) |
Apr 18, 2017 | 8.559 | 8.559 | 8.269 | 8.366 | 14,289 | -0.19(-2.26%) |
Apr 17, 2017 | 8.608 | 8.704 | 8.559 | 8.559 | 15,004 | +0.10(+1.14%) |
Apr 13, 2017 | 8.656 | 8.704 | 8.463 | 8.463 | 53,258 | -0.24(-2.78%) |
Apr 12, 2017 | 8.656 | 8.946 | 8.414 | 8.704 | 12,637 | +0.05(+0.56%) |
Apr 11, 2017 | 8.753 | 8.946 | 8.559 | 8.656 | 24,772 | -0.05(-0.56%) |
Apr 10, 2017 | 8.753 | 8.898 | 8.704 | 8.704 | 5,468 | -0.05(-0.55%) |
Apr 07, 2017 | 8.801 | 8.801 | 8.656 | 8.753 | 1,239 | +0.05(+0.56%) |
Apr 06, 2017 | 8.801 | 8.849 | 8.632 | 8.704 | 6,870 | -0.10(-1.10%) |
Apr 05, 2017 | 8.849 | 8.849 | 8.612 | 8.801 | 4,621 | -0.05(-0.55%) |
Apr 04, 2017 | 8.608 | 8.849 | 8.463 | 8.849 | 7,668 | +0.10(+1.10%) |
Apr 03, 2017 | 8.946 | 8.946 | 8.704 | 8.753 | 1,298 | -0.10(-1.09%) |
Mar 31, 2017 | 8.704 | 8.898 | 8.680 | 8.849 | 12,391 | +0.15(+1.67%) |
Mar 30, 2017 | 8.753 | 8.753 | 8.656 | 8.704 | 9,086 | +0.00(+0.00%) |
Mar 29, 2017 | 8.801 | 8.898 | 8.656 | 8.704 | 67,208 | -0.10(-1.10%) |
Mar 28, 2017 | 8.463 | 8.849 | 8.453 | 8.801 | 34,948 | +0.44(+5.20%) |
Mar 27, 2017 | 8.317 | 8.656 | 8.317 | 8.366 | 1,313 | +0.10(+1.17%) |
Mar 24, 2017 | 8.366 | 8.366 | 7.882 | 8.269 | 203,672 | -0.10(-1.16%) |
Mar 23, 2017 | 8.124 | 8.463 | 7.979 | 8.366 | 52,970 | +0.24(+2.98%) |
Mar 22, 2017 | 8.076 | 8.221 | 7.737 | 8.124 | 96,635 | +0.34(+4.35%) |
Mar 21, 2017 | 7.737 | 7.834 | 7.544 | 7.786 | 27,287 | +0.00(+0.00%) |
Mar 20, 2017 | 7.979 | 7.979 | 7.786 | 7.786 | 4,482 | -0.29(-3.59%) |
Mar 17, 2017 | 8.221 | 8.317 | 7.737 | 8.076 | 60,367 | -0.19(-2.34%) |
Mar 16, 2017 | 8.221 | 8.317 | 7.931 | 8.269 | 20,239 | +0.00(+0.00%) |
Mar 15, 2017 | 8.172 | 8.269 | 7.979 | 8.269 | 25,244 | +0.10(+1.18%) |
Mar 14, 2017 | 8.124 | 8.221 | 8.027 | 8.172 | 24,522 | +0.00(+0.00%) |
Mar 13, 2017 | 8.172 | 8.221 | 8.172 | 8.172 | 2,879 | -0.05(-0.59%) |
Mar 10, 2017 | 8.172 | 8.221 | 8.124 | 8.221 | 3,277 | +0.10(+1.19%) |
Mar 09, 2017 | 8.124 | 8.172 | 7.931 | 8.124 | 6,679 | -0.05(-0.59%) |
Mar 08, 2017 | 8.027 | 8.317 | 7.979 | 8.172 | 5,125 | +0.00(+0.00%) |
Mar 07, 2017 | 8.172 | 8.221 | 8.076 | 8.172 | 31,868 | +0.05(+0.60%) |
Mar 06, 2017 | 8.559 | 8.559 | 8.124 | 8.124 | 7,886 | -0.48(-5.62%) |
Mar 03, 2017 | 8.656 | 8.656 | 8.269 | 8.608 | 7,863 | +0.05(+0.56%) |
Mar 02, 2017 | 8.463 | 8.801 | 8.221 | 8.559 | 4,004 | +0.10(+1.14%) |