Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.783 | 9.783 | 9.532 | 9.711 | 736,450 | -0.06(-0.57%) |
May 30, 2017 | 9.822 | 9.838 | 9.632 | 9.767 | 574,326 | -0.09(-0.96%) |
May 26, 2017 | 9.909 | 9.925 | 9.822 | 9.862 | 331,749 | -0.09(-0.87%) |
May 25, 2017 | 9.949 | 10.02 | 9.846 | 9.949 | 332,525 | +0.01(+0.08%) |
May 24, 2017 | 9.964 | 10.02 | 9.830 | 9.941 | 428,218 | +0.00(+0.00%) |
May 23, 2017 | 9.846 | 9.980 | 9.727 | 9.941 | 434,261 | +0.13(+1.29%) |
May 22, 2017 | 9.790 | 9.838 | 9.664 | 9.814 | 459,168 | +0.08(+0.81%) |
May 19, 2017 | 9.862 | 9.941 | 9.711 | 9.735 | 708,391 | -0.13(-1.28%) |
May 18, 2017 | 9.711 | 9.897 | 9.710 | 9.862 | 627,503 | +0.14(+1.46%) |
May 17, 2017 | 10.24 | 10.04 | 9.632 | 9.719 | 548,918 | -0.52(-5.10%) |
May 16, 2017 | 10.21 | 10.24 | 10.10 | 10.24 | 442,626 | +0.06(+0.62%) |
May 15, 2017 | 10.13 | 10.22 | 10.09 | 10.18 | 355,731 | +0.10(+1.02%) |
May 12, 2017 | 9.980 | 10.13 | 9.933 | 10.08 | 635,332 | +0.02(+0.24%) |
May 11, 2017 | 10.12 | 10.15 | 9.901 | 10.05 | 634,464 | -0.13(-1.32%) |
May 10, 2017 | 10.13 | 10.23 | 10.10 | 10.19 | 359,373 | +0.03(+0.31%) |
May 09, 2017 | 10.27 | 10.37 | 10.11 | 10.15 | 551,658 | -0.07(-0.70%) |
May 08, 2017 | 10.19 | 10.25 | 10.16 | 10.23 | 308,919 | +0.04(+0.39%) |
May 05, 2017 | 10.27 | 10.27 | 10.05 | 10.19 | 411,944 | -0.05(-0.46%) |
May 04, 2017 | 10.34 | 10.34 | 10.15 | 10.23 | 457,453 | -0.01(-0.08%) |
May 03, 2017 | 10.10 | 10.28 | 10.03 | 10.24 | 516,335 | +0.09(+0.86%) |
May 02, 2017 | 10.26 | 10.29 | 10.09 | 10.15 | 350,334 | -0.11(-1.07%) |
May 01, 2017 | 10.17 | 10.30 | 10.07 | 10.26 | 506,481 | +0.12(+1.16%) |
Apr 28, 2017 | 10.43 | 10.43 | 10.15 | 10.15 | 507,669 | -0.24(-2.27%) |
Apr 27, 2017 | 10.64 | 10.68 | 10.37 | 10.38 | 454,797 | -0.20(-1.86%) |
Apr 26, 2017 | 10.46 | 10.67 | 10.44 | 10.58 | 627,785 | +0.13(+1.20%) |
Apr 25, 2017 | 10.44 | 10.52 | 10.34 | 10.45 | 747,883 | +0.14(+1.37%) |
Apr 24, 2017 | 10.50 | 10.55 | 10.19 | 10.31 | 1,106,321 | +0.09(+0.92%) |
Apr 21, 2017 | 10.19 | 10.26 | 10.09 | 10.22 | 639,315 | -0.05(-0.54%) |
Apr 20, 2017 | 10.03 | 10.29 | 10.01 | 10.27 | 636,526 | +0.31(+3.08%) |
Apr 19, 2017 | 10.00 | 10.10 | 9.911 | 9.966 | 446,346 | +0.06(+0.56%) |
Apr 18, 2017 | 9.785 | 9.911 | 9.683 | 9.911 | 855,524 | +0.01(+0.08%) |
Apr 17, 2017 | 9.675 | 9.911 | 9.621 | 9.903 | 364,314 | +0.25(+2.61%) |
Apr 13, 2017 | 9.918 | 10.02 | 9.651 | 9.651 | 819,311 | -0.32(-3.23%) |
Apr 12, 2017 | 10.12 | 10.16 | 9.903 | 9.973 | 385,856 | -0.17(-1.70%) |
Apr 11, 2017 | 9.887 | 10.15 | 9.863 | 10.15 | 521,727 | +0.20(+2.06%) |
Apr 10, 2017 | 10.19 | 10.19 | 9.891 | 9.942 | 502,691 | -0.24(-2.32%) |
Apr 07, 2017 | 10.08 | 10.19 | 10.04 | 10.18 | 528,798 | +0.02(+0.15%) |
Apr 06, 2017 | 10.00 | 10.19 | 9.926 | 10.16 | 415,791 | +0.15(+1.49%) |
Apr 05, 2017 | 10.34 | 10.44 | 9.981 | 10.01 | 552,552 | -0.24(-2.38%) |
Apr 04, 2017 | 10.17 | 10.26 | 10.15 | 10.26 | 467,470 | +0.02(+0.15%) |
Apr 03, 2017 | 10.42 | 10.45 | 10.12 | 10.24 | 543,192 | -0.18(-1.73%) |
Mar 31, 2017 | 10.45 | 10.48 | 10.37 | 10.42 | 552,360 | -0.09(-0.82%) |
Mar 30, 2017 | 10.15 | 10.53 | 10.07 | 10.51 | 515,486 | +0.39(+3.88%) |
Mar 29, 2017 | 10.28 | 10.28 | 10.11 | 10.12 | 328,577 | -0.19(-1.83%) |
Mar 28, 2017 | 10.06 | 10.32 | 10.04 | 10.30 | 499,056 | +0.19(+1.86%) |
Mar 27, 2017 | 9.895 | 10.12 | 9.832 | 10.12 | 452,472 | -0.09(-0.92%) |
Mar 24, 2017 | 10.23 | 10.32 | 10.13 | 10.21 | 476,595 | +0.00(+0.00%) |
Mar 23, 2017 | 10.06 | 10.30 | 10.06 | 10.21 | 387,292 | +0.14(+1.41%) |
Mar 22, 2017 | 10.08 | 10.21 | 9.966 | 10.07 | 593,241 | -0.08(-0.77%) |
Mar 21, 2017 | 10.76 | 10.81 | 10.14 | 10.15 | 667,807 | -0.54(-5.07%) |
Mar 20, 2017 | 10.85 | 10.85 | 10.68 | 10.69 | 461,877 | -0.19(-1.73%) |
Mar 17, 2017 | 10.82 | 10.89 | 10.63 | 10.88 | 2,014,423 | +0.10(+0.95%) |
Mar 16, 2017 | 10.68 | 10.80 | 10.67 | 10.78 | 682,400 | +0.15(+1.41%) |
Mar 15, 2017 | 10.80 | 10.85 | 10.63 | 10.63 | 462,962 | -0.13(-1.17%) |
Mar 14, 2017 | 10.70 | 10.78 | 10.63 | 10.75 | 244,101 | -0.04(-0.36%) |
Mar 13, 2017 | 10.90 | 10.72 | 10.79 | 319,328 | +0.01(+0.07%) | |
Mar 10, 2017 | 10.96 | 10.96 | 10.70 | 10.78 | 337,502 | -0.08(-0.72%) |
Mar 09, 2017 | 10.92 | 11.00 | 10.84 | 10.86 | 289,655 | -0.02(-0.14%) |
Mar 08, 2017 | 11.11 | 11.14 | 10.87 | 10.88 | 467,070 | -0.14(-1.28%) |
Mar 07, 2017 | 11.05 | 11.12 | 11.00 | 11.02 | 397,227 | -0.05(-0.50%) |
Mar 06, 2017 | 11.00 | 11.09 | 10.87 | 11.07 | 420,519 | -0.01(-0.07%) |
Mar 03, 2017 | 11.03 | 11.13 | 11.01 | 11.08 | 453,876 | +0.09(+0.79%) |
Mar 02, 2017 | 11.26 | 11.29 | 10.99 | 11.00 | 743,470 | -0.27(-2.37%) |