Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.61 | 10.61 | 10.49 | 10.55 | 44,407 | +0.05(+0.48%) |
May 30, 2017 | 10.36 | 10.52 | 10.27 | 10.50 | 81,217 | +0.05(+0.48%) |
May 26, 2017 | 10.45 | 10.46 | 10.41 | 10.45 | 20,148 | -0.20(-1.88%) |
May 25, 2017 | 10.67 | 10.67 | 10.63 | 10.65 | 12,909 | -0.06(-0.61%) |
May 24, 2017 | 10.68 | 10.73 | 10.67 | 10.71 | 18,131 | -0.05(-0.51%) |
May 23, 2017 | 10.71 | 10.77 | 10.70 | 10.77 | 24,779 | +0.09(+0.84%) |
May 22, 2017 | 10.79 | 10.79 | 10.65 | 10.68 | 9,403 | +0.01(+0.09%) |
May 19, 2017 | 10.58 | 10.67 | 10.58 | 10.67 | 10,238 | +0.24(+2.30%) |
May 18, 2017 | 10.41 | 10.47 | 10.36 | 10.43 | 29,270 | +0.02(+0.19%) |
May 17, 2017 | 10.45 | 10.45 | 10.37 | 10.41 | 9,341 | -0.34(-3.16%) |
May 16, 2017 | 10.76 | 10.78 | 10.67 | 10.75 | 31,870 | +0.13(+1.27%) |
May 15, 2017 | 10.53 | 10.62 | 10.53 | 10.62 | 31,693 | +0.31(+3.01%) |
May 12, 2017 | 10.38 | 10.38 | 10.27 | 10.30 | 27,032 | -0.00(-0.03%) |
May 11, 2017 | 10.31 | 10.32 | 10.23 | 10.31 | 75,117 | +0.02(+0.17%) |
May 10, 2017 | 10.22 | 10.31 | 10.21 | 10.29 | 12,828 | +0.12(+1.23%) |
May 09, 2017 | 10.52 | 10.52 | 10.14 | 10.16 | 50,986 | -0.10(-0.93%) |
May 08, 2017 | 10.26 | 10.31 | 10.23 | 10.26 | 27,955 | -0.35(-3.30%) |
May 05, 2017 | 10.47 | 10.62 | 10.44 | 10.61 | 15,881 | +0.28(+2.71%) |
May 04, 2017 | 10.21 | 10.35 | 10.20 | 10.33 | 11,603 | +0.32(+3.20%) |
May 03, 2017 | 9.970 | 10.02 | 9.970 | 10.01 | 16,343 | +0.14(+1.42%) |
May 02, 2017 | 9.840 | 9.870 | 9.840 | 9.870 | 17,165 | +0.03(+0.30%) |
May 01, 2017 | 9.800 | 9.880 | 9.780 | 9.840 | 6,960 | +0.08(+0.82%) |
Apr 28, 2017 | 9.795 | 9.795 | 9.740 | 9.760 | 14,833 | +0.18(+1.88%) |
Apr 27, 2017 | 9.660 | 9.660 | 9.500 | 9.580 | 28,505 | -0.24(-2.44%) |
Apr 26, 2017 | 9.770 | 9.840 | 9.770 | 9.820 | 14,158 | -0.05(-0.51%) |
Apr 25, 2017 | 9.840 | 9.915 | 9.830 | 9.870 | 21,743 | +0.04(+0.41%) |
Apr 24, 2017 | 9.770 | 9.850 | 9.740 | 9.830 | 41,805 | +0.94(+10.60%) |
Apr 21, 2017 | 8.830 | 8.920 | 8.830 | 8.888 | 4,802 | -0.01(-0.13%) |
Apr 20, 2017 | 8.870 | 8.900 | 8.828 | 8.900 | 9,198 | +0.19(+2.13%) |
Apr 19, 2017 | 8.730 | 8.800 | 8.710 | 8.714 | 19,059 | +0.29(+3.39%) |
Apr 18, 2017 | 8.390 | 8.460 | 8.370 | 8.428 | 13,864 | -0.14(-1.66%) |
Apr 17, 2017 | 8.470 | 8.600 | 8.470 | 8.570 | 7,120 | +0.10(+1.18%) |
Apr 13, 2017 | 8.470 | 8.500 | 8.440 | 8.470 | 19,401 | -0.16(-1.85%) |
Apr 12, 2017 | 8.600 | 8.630 | 8.570 | 8.630 | 38,572 | -0.02(-0.23%) |
Apr 11, 2017 | 8.744 | 8.744 | 8.604 | 8.650 | 19,978 | -0.14(-1.59%) |
Apr 10, 2017 | 8.810 | 8.812 | 8.780 | 8.790 | 6,081 | +0.05(+0.57%) |
Apr 07, 2017 | 8.772 | 8.780 | 8.740 | 8.740 | 11,500 | -0.13(-1.47%) |
Apr 06, 2017 | 8.900 | 8.910 | 8.840 | 8.870 | 8,782 | -0.08(-0.89%) |
Apr 05, 2017 | 9.040 | 9.040 | 8.930 | 8.950 | 16,093 | +0.14(+1.59%) |
Apr 04, 2017 | 8.757 | 8.820 | 8.750 | 8.810 | 11,127 | -0.12(-1.34%) |
Apr 03, 2017 | 8.950 | 8.950 | 8.840 | 8.930 | 12,056 | -0.06(-0.67%) |
Mar 31, 2017 | 8.962 | 9.050 | 8.950 | 8.990 | 7,390 | -0.11(-1.21%) |
Mar 30, 2017 | 9.050 | 9.110 | 9.000 | 9.100 | 9,330 | -0.16(-1.73%) |
Mar 29, 2017 | 9.200 | 9.285 | 9.170 | 9.260 | 37,244 | -0.24(-2.53%) |
Mar 28, 2017 | 9.400 | 9.518 | 9.400 | 9.500 | 21,916 | +0.22(+2.37%) |
Mar 27, 2017 | 9.150 | 9.280 | 9.150 | 9.280 | 4,027 | +0.11(+1.20%) |
Mar 24, 2017 | 9.150 | 9.250 | 9.115 | 9.170 | 12,253 | +0.08(+0.94%) |
Mar 23, 2017 | 9.030 | 9.110 | 9.030 | 9.085 | 34,195 | +0.11(+1.24%) |
Mar 22, 2017 | 8.960 | 9.040 | 8.950 | 8.974 | 26,660 | -0.03(-0.29%) |
Mar 21, 2017 | 9.210 | 9.210 | 8.980 | 9.000 | 14,649 | +0.08(+0.90%) |
Mar 20, 2017 | 8.990 | 9.020 | 8.900 | 8.920 | 23,541 | -0.19(-2.09%) |
Mar 17, 2017 | 9.200 | 9.200 | 9.110 | 9.110 | 38,306 | +0.05(+0.55%) |
Mar 16, 2017 | 9.020 | 9.070 | 8.970 | 9.060 | 47,609 | +0.19(+2.14%) |
Mar 15, 2017 | 8.800 | 8.870 | 8.780 | 8.870 | 27,705 | +0.24(+2.78%) |
Mar 14, 2017 | 8.640 | 8.660 | 8.600 | 8.630 | 10,852 | -0.14(-1.60%) |
Mar 13, 2017 | 8.780 | 8.790 | 8.750 | 8.770 | 72,680 | -0.07(-0.74%) |
Mar 10, 2017 | 8.640 | 8.850 | 8.620 | 8.835 | 53,854 | +0.57(+6.83%) |
Mar 09, 2017 | 8.310 | 8.400 | 8.260 | 8.270 | 16,343 | +0.15(+1.85%) |
Mar 08, 2017 | 8.226 | 8.226 | 8.100 | 8.120 | 30,599 | +0.01(+0.12%) |
Mar 07, 2017 | 8.043 | 8.170 | 8.040 | 8.110 | 9,286 | -0.10(-1.22%) |
Mar 06, 2017 | 8.240 | 8.270 | 8.170 | 8.210 | 28,218 | -0.04(-0.55%) |
Mar 03, 2017 | 8.120 | 8.310 | 8.120 | 8.255 | 40,311 | +0.42(+5.29%) |
Mar 02, 2017 | 7.900 | 7.900 | 7.830 | 7.840 | 11,308 | -0.06(-0.76%) |