Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.550 | 9.600 | 9.460 | 9.540 | 881,736 | +0.01(+0.10%) |
May 30, 2017 | 9.640 | 9.690 | 9.500 | 9.530 | 593,401 | -0.10(-1.04%) |
May 26, 2017 | 9.680 | 9.700 | 9.550 | 9.630 | 524,591 | -0.06(-0.62%) |
May 25, 2017 | 9.750 | 9.830 | 9.640 | 9.690 | 477,614 | -0.06(-0.62%) |
May 24, 2017 | 9.870 | 9.980 | 9.710 | 9.750 | 889,052 | -0.12(-1.22%) |
May 23, 2017 | 9.970 | 10.00 | 9.865 | 9.870 | 366,899 | -0.03(-0.30%) |
May 22, 2017 | 9.860 | 9.920 | 9.810 | 9.900 | 326,740 | +0.08(+0.81%) |
May 19, 2017 | 9.800 | 9.870 | 9.690 | 9.820 | 435,802 | +0.00(+0.00%) |
May 18, 2017 | 9.730 | 9.830 | 9.630 | 9.820 | 601,775 | +0.08(+0.82%) |
May 17, 2017 | 9.650 | 9.800 | 9.650 | 9.740 | 564,093 | +0.09(+0.93%) |
May 16, 2017 | 9.690 | 9.740 | 9.610 | 9.650 | 350,105 | +0.00(+0.00%) |
May 15, 2017 | 9.730 | 9.870 | 9.610 | 9.650 | 571,177 | -0.05(-0.52%) |
May 12, 2017 | 9.650 | 9.730 | 9.625 | 9.700 | 448,571 | -0.01(-0.10%) |
May 11, 2017 | 9.680 | 9.730 | 9.560 | 9.710 | 479,749 | -0.01(-0.10%) |
May 10, 2017 | 9.570 | 9.795 | 9.560 | 9.720 | 542,324 | +0.13(+1.36%) |
May 09, 2017 | 9.750 | 9.770 | 9.510 | 9.590 | 743,837 | -0.20(-2.04%) |
May 08, 2017 | 9.970 | 9.980 | 9.750 | 9.790 | 603,073 | -0.19(-1.90%) |
May 05, 2017 | 9.740 | 9.990 | 9.700 | 9.980 | 653,604 | +0.26(+2.67%) |
May 04, 2017 | 10.08 | 10.16 | 9.500 | 9.720 | 1,677,029 | -0.44(-4.33%) |
May 03, 2017 | 10.36 | 10.37 | 10.11 | 10.16 | 606,839 | -0.21(-2.03%) |
May 02, 2017 | 10.47 | 10.49 | 10.32 | 10.37 | 351,929 | -0.12(-1.14%) |
May 01, 2017 | 10.41 | 10.53 | 10.41 | 10.49 | 367,209 | +0.07(+0.67%) |
Apr 28, 2017 | 10.73 | 10.74 | 10.41 | 10.42 | 511,907 | -0.31(-2.89%) |
Apr 27, 2017 | 10.77 | 10.81 | 10.68 | 10.73 | 389,274 | -0.02(-0.19%) |
Apr 26, 2017 | 10.74 | 10.81 | 10.64 | 10.75 | 488,284 | +0.01(+0.09%) |
Apr 25, 2017 | 10.72 | 10.82 | 10.71 | 10.74 | 626,490 | +0.01(+0.09%) |
Apr 24, 2017 | 10.80 | 10.82 | 10.53 | 10.73 | 478,731 | -0.05(-0.46%) |
Apr 21, 2017 | 10.76 | 10.81 | 10.70 | 10.78 | 449,150 | +0.02(+0.19%) |
Apr 20, 2017 | 10.74 | 10.78 | 10.67 | 10.76 | 486,637 | +0.09(+0.84%) |
Apr 19, 2017 | 10.80 | 10.82 | 10.67 | 10.67 | 398,188 | -0.11(-1.02%) |
Apr 18, 2017 | 10.66 | 10.79 | 10.64 | 10.78 | 566,119 | +0.11(+1.03%) |
Apr 17, 2017 | 10.56 | 10.67 | 10.52 | 10.67 | 720,760 | +0.17(+1.62%) |
Apr 13, 2017 | 10.53 | 10.56 | 10.45 | 10.50 | 358,167 | -0.01(-0.10%) |
Apr 12, 2017 | 10.46 | 10.62 | 10.45 | 10.51 | 540,004 | +0.05(+0.48%) |
Apr 11, 2017 | 10.50 | 10.64 | 10.45 | 10.46 | 886,780 | -0.04(-0.38%) |
Apr 10, 2017 | 10.25 | 10.51 | 10.21 | 10.50 | 663,869 | +0.28(+2.74%) |
Apr 07, 2017 | 10.24 | 10.37 | 10.21 | 10.22 | 525,680 | +0.01(+0.10%) |
Apr 06, 2017 | 10.09 | 10.22 | 10.08 | 10.21 | 533,301 | +0.12(+1.19%) |
Apr 05, 2017 | 10.22 | 10.27 | 10.07 | 10.09 | 513,449 | -0.09(-0.88%) |
Apr 04, 2017 | 10.16 | 10.35 | 10.14 | 10.18 | 578,120 | +0.01(+0.10%) |
Apr 03, 2017 | 10.20 | 10.24 | 10.13 | 10.17 | 439,083 | -0.03(-0.29%) |
Mar 31, 2017 | 10.15 | 10.29 | 10.15 | 10.20 | 436,652 | +0.03(+0.29%) |
Mar 30, 2017 | 10.14 | 10.18 | 10.04 | 10.17 | 373,636 | +0.03(+0.30%) |
Mar 29, 2017 | 9.920 | 10.14 | 9.900 | 10.14 | 384,349 | +0.23(+2.32%) |
Mar 28, 2017 | 9.800 | 9.920 | 9.750 | 9.910 | 364,439 | +0.10(+1.02%) |
Mar 27, 2017 | 9.740 | 9.850 | 9.720 | 9.810 | 423,079 | +0.06(+0.62%) |
Mar 24, 2017 | 9.750 | 9.850 | 9.730 | 9.750 | 356,445 | +0.01(+0.10%) |
Mar 23, 2017 | 9.580 | 9.890 | 9.560 | 9.740 | 1,037,795 | +0.17(+1.78%) |
Mar 22, 2017 | 9.610 | 9.700 | 9.410 | 9.570 | 853,445 | -0.01(-0.10%) |
Mar 21, 2017 | 9.770 | 9.800 | 9.570 | 9.580 | 863,728 | -0.20(-2.04%) |
Mar 20, 2017 | 9.890 | 9.980 | 9.740 | 9.780 | 599,195 | -0.27(-2.69%) |
Mar 17, 2017 | 9.950 | 10.10 | 9.910 | 10.05 | 634,229 | +0.12(+1.21%) |
Mar 16, 2017 | 9.810 | 10.00 | 9.810 | 9.930 | 690,727 | +0.07(+0.71%) |
Mar 15, 2017 | 9.560 | 9.930 | 9.550 | 9.860 | 668,815 | +0.31(+3.25%) |
Mar 14, 2017 | 9.510 | 9.620 | 9.470 | 9.550 | 599,922 | -0.03(-0.31%) |
Mar 13, 2017 | 9.520 | 9.680 | 9.460 | 9.580 | 766,653 | +0.00(+0.00%) |
Mar 10, 2017 | 9.800 | 9.890 | 9.560 | 9.580 | 786,469 | -0.13(-1.34%) |
Mar 09, 2017 | 9.950 | 10.04 | 9.710 | 9.710 | 875,507 | -0.25(-2.51%) |
Mar 08, 2017 | 10.26 | 10.29 | 9.960 | 9.960 | 991,811 | -0.56(-5.32%) |
Mar 07, 2017 | 10.56 | 10.56 | 10.48 | 10.52 | 795,502 | -0.06(-0.57%) |
Mar 06, 2017 | 10.60 | 10.64 | 10.50 | 10.58 | 864,987 | -0.02(-0.19%) |
Mar 03, 2017 | 10.50 | 10.60 | 10.40 | 10.60 | 1,047,466 | +0.13(+1.24%) |
Mar 02, 2017 | 10.50 | 10.56 | 10.43 | 10.47 | 1,196,105 | -0.03(-0.29%) |