Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.12 | 11.17 | 11.12 | 11.17 | 4,706 | +0.19(+1.73%) |
May 30, 2017 | 10.95 | 10.99 | 10.92 | 10.98 | 11,586 | +0.22(+2.04%) |
May 26, 2017 | 10.77 | 10.77 | 10.76 | 10.76 | 3,342 | -0.08(-0.74%) |
May 25, 2017 | 10.93 | 10.93 | 10.82 | 10.84 | 21,028 | -0.01(-0.09%) |
May 24, 2017 | 10.82 | 10.87 | 10.77 | 10.85 | 13,659 | -0.03(-0.23%) |
May 23, 2017 | 10.82 | 10.95 | 10.82 | 10.88 | 6,777 | +0.28(+2.59%) |
May 22, 2017 | 10.66 | 10.72 | 10.60 | 10.60 | 5,734 | -0.08(-0.79%) |
May 19, 2017 | 10.66 | 10.74 | 10.66 | 10.68 | 2,617 | +0.31(+3.03%) |
May 18, 2017 | 10.29 | 10.37 | 10.28 | 10.37 | 3,116 | +0.03(+0.29%) |
May 17, 2017 | 10.54 | 10.60 | 10.32 | 10.34 | 20,297 | -0.63(-5.74%) |
May 16, 2017 | 10.61 | 10.97 | 10.60 | 10.97 | 4,649 | +0.05(+0.46%) |
May 15, 2017 | 10.49 | 10.92 | 10.49 | 10.92 | 30,863 | +0.47(+4.52%) |
May 12, 2017 | 10.44 | 10.47 | 10.39 | 10.45 | 4,687 | +0.42(+4.16%) |
May 11, 2017 | 10.01 | 10.09 | 10.00 | 10.03 | 5,376 | +0.03(+0.30%) |
May 10, 2017 | 9.900 | 10.04 | 9.900 | 10.00 | 14,216 | +0.18(+1.83%) |
May 09, 2017 | 9.750 | 9.830 | 9.740 | 9.820 | 10,360 | +0.01(+0.05%) |
May 08, 2017 | 9.765 | 9.835 | 9.750 | 9.815 | 17,088 | -0.24(-2.34%) |
May 05, 2017 | 9.950 | 10.05 | 9.950 | 10.05 | 1,891 | +0.14(+1.41%) |
May 04, 2017 | 9.730 | 9.910 | 9.730 | 9.910 | 17,624 | +0.22(+2.32%) |
May 03, 2017 | 9.640 | 9.722 | 9.616 | 9.685 | 8,008 | -0.04(-0.36%) |
May 02, 2017 | 9.621 | 9.720 | 9.620 | 9.720 | 10,611 | +0.28(+2.97%) |
May 01, 2017 | 9.480 | 9.540 | 9.420 | 9.440 | 17,006 | -0.01(-0.11%) |
Apr 28, 2017 | 9.580 | 9.580 | 9.420 | 9.450 | 10,166 | -0.13(-1.36%) |
Apr 27, 2017 | 9.440 | 9.580 | 9.440 | 9.580 | 11,471 | +0.07(+0.74%) |
Apr 26, 2017 | 9.410 | 9.510 | 9.410 | 9.510 | 16,755 | +0.07(+0.74%) |
Apr 25, 2017 | 9.330 | 9.440 | 9.310 | 9.440 | 6,734 | +0.33(+3.62%) |
Apr 24, 2017 | 9.090 | 9.150 | 9.090 | 9.110 | 3,842 | +0.40(+4.65%) |
Apr 21, 2017 | 8.700 | 8.720 | 8.650 | 8.705 | 5,869 | -0.11(-1.19%) |
Apr 20, 2017 | 8.710 | 8.810 | 8.710 | 8.810 | 24,512 | +0.22(+2.56%) |
Apr 19, 2017 | 8.610 | 8.650 | 8.590 | 8.590 | 4,376 | -0.10(-1.15%) |
Apr 18, 2017 | 8.660 | 8.690 | 8.630 | 8.690 | 8,795 | +0.00(+0.00%) |
Apr 17, 2017 | 8.718 | 8.720 | 8.660 | 8.690 | 17,912 | +0.08(+0.93%) |
Apr 13, 2017 | 8.610 | 8.610 | 8.610 | 8.610 | 230 | +0.01(+0.12%) |
Apr 12, 2017 | 8.590 | 8.630 | 8.590 | 8.600 | 2,358 | +0.01(+0.17%) |
Apr 11, 2017 | 8.610 | 8.620 | 8.585 | 8.585 | 600 | +0.01(+0.17%) |
Apr 10, 2017 | 8.550 | 8.588 | 8.550 | 8.570 | 1,763 | -0.08(-0.95%) |
Apr 07, 2017 | 8.535 | 8.652 | 8.520 | 8.652 | 3,174 | +0.12(+1.37%) |
Apr 06, 2017 | 8.545 | 8.550 | 8.535 | 8.535 | 988 | +0.04(+0.48%) |
Apr 04, 2017 | 8.494 | 8.494 | 8.494 | 177 | +0.08(+0.91%) | |
Apr 03, 2017 | 8.450 | 8.490 | 8.417 | 8.417 | 1,754 | -0.03(-0.39%) |
Mar 31, 2017 | 8.438 | 8.450 | 8.420 | 8.450 | 1,026 | +0.09(+1.08%) |
Mar 29, 2017 | 8.360 | 8.360 | 8.360 | 55 | +0.00(+0.00%) | |
Mar 28, 2017 | 8.360 | 8.360 | 8.360 | 8.360 | 7,188 | +0.07(+0.82%) |
Mar 27, 2017 | 8.200 | 8.292 | 8.190 | 8.292 | 2,105 | +0.12(+1.49%) |
Mar 24, 2017 | 8.138 | 8.170 | 8.138 | 8.170 | 1,620 | +0.07(+0.87%) |
Mar 23, 2017 | 8.100 | 8.100 | 8.100 | 8.100 | 170 | +0.09(+1.17%) |
Mar 22, 2017 | 8.006 | 8.006 | 8.006 | 8.006 | 406 | +0.07(+0.83%) |
Mar 21, 2017 | 7.950 | 7.950 | 7.908 | 7.940 | 1,427 | -0.04(-0.50%) |
Mar 20, 2017 | 8.000 | 8.000 | 7.980 | 7.980 | 510 | -0.02(-0.25%) |
Mar 17, 2017 | 8.020 | 8.020 | 7.992 | 8.000 | 1,270 | +0.14(+1.78%) |
Mar 16, 2017 | 7.860 | 7.860 | 7.860 | 7.860 | 100 | +0.09(+1.16%) |
Mar 15, 2017 | 7.750 | 7.770 | 7.730 | 7.770 | 800 | -0.03(-0.38%) |
Mar 14, 2017 | 7.850 | 7.850 | 7.800 | 7.800 | 2,075 | -0.04(-0.51%) |
Mar 13, 2017 | 7.820 | 7.840 | 7.820 | 7.840 | 599 | +0.04(+0.51%) |
Mar 10, 2017 | 7.690 | 7.820 | 7.690 | 7.800 | 2,866 | +0.17(+2.23%) |
Mar 09, 2017 | 7.645 | 7.645 | 7.610 | 7.630 | 21,222 | +0.02(+0.33%) |
Mar 08, 2017 | 7.570 | 7.650 | 7.570 | 7.605 | 1,542 | -0.00(-0.07%) |
Mar 07, 2017 | 7.530 | 7.610 | 7.530 | 7.610 | 3,950 | -0.01(-0.13%) |
Mar 06, 2017 | 7.640 | 7.640 | 7.560 | 7.620 | 1,591 | +0.00(+0.00%) |
Mar 03, 2017 | 7.640 | 7.640 | 7.590 | 7.620 | 10,212 | -0.04(-0.46%) |
Mar 02, 2017 | 7.590 | 7.655 | 7.590 | 7.655 | 2,153 | +0.02(+0.20%) |