Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.250 | 9.261 | 9.210 | 9.250 | 7,350 | -0.15(-1.60%) |
May 30, 2017 | 9.400 | 9.400 | 9.400 | 9.400 | 305 | -0.10(-1.05%) |
May 26, 2017 | 9.260 | 9.690 | 9.250 | 9.500 | 1,122 | +0.25(+2.70%) |
May 24, 2017 | 9.250 | 9.250 | 9.250 | 0 | +0.04(+0.43%) | |
May 23, 2017 | 9.220 | 9.220 | 9.210 | 9.210 | 1,123 | -0.19(-2.02%) |
May 22, 2017 | 9.500 | 10.00 | 9.250 | 9.400 | 8,889 | +0.14(+1.51%) |
May 19, 2017 | 9.260 | 9.260 | 9.260 | 9.260 | 488 | +0.01(+0.11%) |
May 18, 2017 | 9.270 | 9.511 | 9.250 | 9.250 | 5,626 | -0.75(-7.50%) |
May 16, 2017 | 10.00 | 5 | -0.21(-2.06%) | |||
May 15, 2017 | 10.57 | 10.57 | 10.15 | 10.21 | 11,889 | -0.38(-3.59%) |
May 12, 2017 | 10.52 | 10.59 | 10.52 | 10.59 | 777 | +0.18(+1.73%) |
May 11, 2017 | 10.38 | 10.41 | 10.25 | 10.41 | 776 | -0.09(-0.86%) |
May 05, 2017 | 10.50 | 103 | +0.16(+1.60%) | |||
May 03, 2017 | 10.34 | 8 | +0.14(+1.37%) | |||
May 01, 2017 | 10.20 | 133 | -0.00(-0.05%) | |||
Apr 28, 2017 | 10.15 | 10.20 | 10.15 | 10.20 | 1,113 | -0.10(-0.97%) |
Apr 27, 2017 | 10.27 | 10.30 | 10.27 | 10.30 | 366 | +0.15(+1.48%) |
Apr 26, 2017 | 10.35 | 10.35 | 10.15 | 10.15 | 3,038 | -0.20(-1.93%) |
Apr 25, 2017 | 10.27 | 10.35 | 10.25 | 10.35 | 11,198 | +0.00(+0.00%) |
Apr 24, 2017 | 10.28 | 10.35 | 10.28 | 10.35 | 1,392 | +0.08(+0.83%) |
Apr 21, 2017 | 10.27 | 10.27 | 10.27 | 10.27 | 210 | -0.12(-1.20%) |
Apr 20, 2017 | 10.50 | 10.50 | 10.39 | 10.39 | 459 | -0.13(-1.24%) |
Apr 19, 2017 | 10.53 | 10.53 | 10.52 | 10.52 | 1,287 | -0.01(-0.13%) |
Apr 18, 2017 | 10.60 | 10.60 | 10.50 | 10.53 | 4,708 | -0.03(-0.25%) |
Apr 17, 2017 | 10.55 | 10.56 | 10.55 | 10.56 | 3,613 | +0.02(+0.17%) |
Apr 11, 2017 | 10.54 | 19 | +0.28(+2.75%) | |||
Apr 10, 2017 | 10.70 | 10.70 | 10.26 | 10.26 | 5,979 | -0.75(-6.81%) |
Apr 07, 2017 | 10.87 | 11.15 | 10.87 | 11.01 | 2,368 | -0.20(-1.76%) |
Apr 06, 2017 | 11.18 | 11.21 | 11.18 | 11.21 | 440 | +0.16(+1.42%) |
Apr 05, 2017 | 11.15 | 11.15 | 11.05 | 11.05 | 1,114 | +0.03(+0.27%) |
Apr 04, 2017 | 11.34 | 11.34 | 11.02 | 11.02 | 790 | -0.30(-2.65%) |
Apr 03, 2017 | 11.13 | 11.50 | 10.57 | 11.32 | 3,694 | +0.21(+1.89%) |
Mar 30, 2017 | 11.11 | 23 | +0.01(+0.10%) | |||
Mar 29, 2017 | 11.05 | 11.10 | 11.03 | 11.10 | 2,541 | +0.14(+1.27%) |
Mar 28, 2017 | 10.96 | 10.96 | 10.94 | 10.96 | 1,281 | +0.00(+0.00%) |
Mar 27, 2017 | 11.10 | 11.15 | 10.88 | 10.96 | 1,246 | -0.19(-1.70%) |
Mar 24, 2017 | 10.95 | 11.15 | 10.79 | 11.15 | 4,205 | +0.05(+0.45%) |
Mar 23, 2017 | 11.10 | 11.10 | 11.10 | 11.10 | 200 | -0.02(-0.18%) |
Mar 22, 2017 | 11.06 | 11.35 | 10.98 | 11.12 | 5,613 | +0.11(+0.96%) |
Mar 21, 2017 | 11.25 | 11.50 | 11.01 | 11.01 | 7,353 | -0.25(-2.25%) |
Mar 20, 2017 | 11.21 | 11.32 | 11.21 | 11.27 | 1,515 | -0.22(-1.93%) |
Mar 17, 2017 | 11.14 | 11.49 | 11.10 | 11.49 | 3,442 | +0.34(+3.05%) |
Mar 16, 2017 | 11.63 | 11.74 | 11.08 | 11.15 | 14,447 | -0.68(-5.75%) |
Mar 15, 2017 | 12.07 | 12.09 | 11.64 | 11.83 | 6,029 | +0.34(+2.96%) |
Mar 14, 2017 | 11.00 | 11.49 | 10.96 | 11.49 | 4,452 | +0.52(+4.74%) |
Mar 13, 2017 | 10.63 | 10.98 | 10.62 | 10.97 | 5,512 | +0.46(+4.40%) |
Mar 10, 2017 | 10.49 | 10.59 | 10.35 | 10.51 | 3,512 | +0.15(+1.41%) |
Mar 09, 2017 | 10.32 | 10.47 | 10.32 | 10.36 | 3,020 | +0.15(+1.48%) |
Mar 07, 2017 | 10.21 | 10.21 | 10.21 | 0 | +0.05(+0.48%) | |
Mar 06, 2017 | 10.17 | 10.18 | 10.16 | 10.16 | 403 | -0.13(-1.25%) |
Mar 03, 2017 | 10.09 | 10.40 | 10.09 | 10.29 | 4,437 | +0.10(+0.98%) |
Mar 02, 2017 | 10.30 | 10.30 | 10.00 | 10.19 | 4,308 | -0.11(-1.07%) |