Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.22 | 10.30 | 10.15 | 10.20 | 179,813 | +0.03(+0.29%) |
May 30, 2017 | 10.25 | 10.28 | 10.16 | 10.17 | 106,791 | -0.09(-0.88%) |
May 26, 2017 | 10.29 | 10.30 | 10.13 | 10.26 | 122,139 | +0.00(+0.00%) |
May 25, 2017 | 10.25 | 10.34 | 10.20 | 10.26 | 178,566 | +0.04(+0.39%) |
May 24, 2017 | 10.19 | 10.28 | 10.14 | 10.22 | 198,918 | +0.06(+0.59%) |
May 23, 2017 | 10.13 | 10.21 | 10.04 | 10.16 | 246,328 | +0.09(+0.89%) |
May 22, 2017 | 10.06 | 10.13 | 9.980 | 10.07 | 194,583 | +0.01(+0.10%) |
May 19, 2017 | 9.980 | 10.10 | 9.960 | 10.06 | 181,217 | +0.08(+0.80%) |
May 18, 2017 | 9.940 | 10.12 | 9.900 | 9.980 | 262,094 | +0.03(+0.30%) |
May 17, 2017 | 9.990 | 10.03 | 9.910 | 9.950 | 301,905 | -0.06(-0.60%) |
May 16, 2017 | 10.00 | 10.03 | 9.925 | 10.01 | 139,615 | +0.02(+0.20%) |
May 15, 2017 | 9.860 | 10.02 | 9.860 | 9.990 | 224,385 | +0.10(+1.01%) |
May 12, 2017 | 10.00 | 10.02 | 9.870 | 9.890 | 186,387 | -0.13(-1.30%) |
May 11, 2017 | 9.980 | 10.05 | 9.890 | 10.02 | 208,659 | +0.03(+0.30%) |
May 10, 2017 | 9.950 | 10.00 | 9.900 | 9.990 | 235,931 | +0.06(+0.60%) |
May 09, 2017 | 10.10 | 10.11 | 9.875 | 9.930 | 273,921 | -0.11(-1.10%) |
May 08, 2017 | 10.06 | 10.12 | 9.960 | 10.04 | 273,280 | -0.05(-0.50%) |
May 05, 2017 | 9.890 | 10.25 | 9.850 | 10.09 | 417,780 | +0.23(+2.33%) |
May 04, 2017 | 10.23 | 10.23 | 9.750 | 9.860 | 743,886 | -0.55(-5.28%) |
May 03, 2017 | 10.50 | 10.50 | 10.34 | 10.41 | 282,016 | -0.09(-0.86%) |
May 02, 2017 | 10.66 | 10.66 | 10.41 | 10.50 | 313,583 | -0.15(-1.41%) |
May 01, 2017 | 10.58 | 10.71 | 10.54 | 10.65 | 233,584 | +0.12(+1.14%) |
Apr 28, 2017 | 10.70 | 10.70 | 10.50 | 10.53 | 323,114 | -0.17(-1.59%) |
Apr 27, 2017 | 10.62 | 10.71 | 10.59 | 10.70 | 326,643 | +0.13(+1.23%) |
Apr 26, 2017 | 10.51 | 10.64 | 10.44 | 10.57 | 352,944 | +0.13(+1.25%) |
Apr 25, 2017 | 10.41 | 10.51 | 10.40 | 10.44 | 284,695 | +0.04(+0.38%) |
Apr 24, 2017 | 10.43 | 10.43 | 10.32 | 10.40 | 220,454 | +0.04(+0.39%) |
Apr 21, 2017 | 10.34 | 10.43 | 10.28 | 10.36 | 349,858 | +0.09(+0.88%) |
Apr 20, 2017 | 10.31 | 10.38 | 10.21 | 10.27 | 190,751 | -0.05(-0.48%) |
Apr 19, 2017 | 10.34 | 10.38 | 10.29 | 10.32 | 168,512 | -0.01(-0.10%) |
Apr 18, 2017 | 10.30 | 10.35 | 10.26 | 10.33 | 198,239 | +0.04(+0.39%) |
Apr 17, 2017 | 10.12 | 10.30 | 10.12 | 10.29 | 238,490 | +0.13(+1.28%) |
Apr 13, 2017 | 10.13 | 10.21 | 10.10 | 10.16 | 197,910 | +0.04(+0.40%) |
Apr 12, 2017 | 10.17 | 10.22 | 10.11 | 10.12 | 203,578 | -0.11(-1.08%) |
Apr 11, 2017 | 10.12 | 10.29 | 10.05 | 10.23 | 333,151 | +0.11(+1.09%) |
Apr 10, 2017 | 10.01 | 10.23 | 9.990 | 10.12 | 491,899 | +0.14(+1.40%) |
Apr 07, 2017 | 9.720 | 10.00 | 9.710 | 9.980 | 490,636 | +0.27(+2.78%) |
Apr 06, 2017 | 9.630 | 9.720 | 9.580 | 9.710 | 182,181 | +0.07(+0.73%) |
Apr 05, 2017 | 9.740 | 9.800 | 9.620 | 9.640 | 227,186 | -0.10(-1.03%) |
Apr 04, 2017 | 9.700 | 9.780 | 9.680 | 9.740 | 280,870 | -0.01(-0.10%) |
Apr 03, 2017 | 9.750 | 9.770 | 9.710 | 9.750 | 187,418 | -0.02(-0.20%) |
Mar 31, 2017 | 9.840 | 9.877 | 9.750 | 9.770 | 480,897 | -0.13(-1.31%) |
Mar 30, 2017 | 9.860 | 9.990 | 9.853 | 9.900 | 410,086 | -0.25(-2.46%) |
Mar 29, 2017 | 9.970 | 10.16 | 9.960 | 10.15 | 634,040 | +0.17(+1.70%) |
Mar 28, 2017 | 9.900 | 10.02 | 9.860 | 9.980 | 321,630 | +0.08(+0.81%) |
Mar 27, 2017 | 9.800 | 9.930 | 9.755 | 9.900 | 264,869 | +0.10(+1.02%) |
Mar 24, 2017 | 10.03 | 10.07 | 9.800 | 9.800 | 340,723 | -0.09(-0.91%) |
Mar 23, 2017 | 9.900 | 10.000 | 9.870 | 9.890 | 204,016 | +0.01(+0.10%) |
Mar 22, 2017 | 9.930 | 9.970 | 9.810 | 9.880 | 234,463 | -0.05(-0.50%) |
Mar 21, 2017 | 9.990 | 10.04 | 9.920 | 9.930 | 263,721 | -0.06(-0.60%) |
Mar 20, 2017 | 10.07 | 10.07 | 9.710 | 9.990 | 338,157 | -0.06(-0.60%) |
Mar 17, 2017 | 9.830 | 10.06 | 9.810 | 10.05 | 935,233 | +0.23(+2.34%) |
Mar 16, 2017 | 9.790 | 9.860 | 9.745 | 9.820 | 258,090 | +0.03(+0.31%) |
Mar 15, 2017 | 9.500 | 9.810 | 9.500 | 9.790 | 288,957 | +0.28(+2.94%) |
Mar 14, 2017 | 9.540 | 9.580 | 9.500 | 9.510 | 284,151 | -0.04(-0.42%) |
Mar 13, 2017 | 9.740 | 9.540 | 9.550 | 277,588 | -0.07(-0.73%) | |
Mar 10, 2017 | 9.650 | 9.720 | 9.500 | 9.620 | 425,791 | -0.02(-0.21%) |
Mar 09, 2017 | 9.680 | 9.700 | 9.430 | 9.640 | 798,109 | -0.01(-0.10%) |
Mar 08, 2017 | 9.870 | 9.890 | 9.570 | 9.650 | 814,149 | -0.26(-2.62%) |
Mar 07, 2017 | 10.06 | 10.25 | 9.900 | 9.910 | 668,440 | -0.06(-0.60%) |
Mar 06, 2017 | 10.09 | 10.09 | 9.760 | 9.970 | 462,942 | -0.13(-1.29%) |
Mar 03, 2017 | 10.12 | 10.12 | 10.00 | 10.10 | 345,579 | -0.02(-0.20%) |
Mar 02, 2017 | 10.35 | 10.34 | 10.11 | 10.12 | 365,833 | -0.23(-2.22%) |