Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.95 | 11.35 | 10.84 | 11.35 | 77,371 | +0.45(+4.13%) |
May 30, 2017 | 10.90 | 11.05 | 10.85 | 10.90 | 17,635 | -0.05(-0.46%) |
May 26, 2017 | 11.05 | 11.10 | 10.93 | 10.95 | 12,890 | -0.05(-0.45%) |
May 25, 2017 | 10.82 | 11.25 | 10.82 | 11.00 | 35,569 | +0.10(+0.92%) |
May 24, 2017 | 10.75 | 11.00 | 10.70 | 10.90 | 15,389 | +0.15(+1.40%) |
May 23, 2017 | 10.95 | 10.95 | 10.75 | 10.75 | 12,947 | -0.20(-1.83%) |
May 22, 2017 | 10.75 | 10.95 | 10.75 | 10.95 | 15,963 | +0.10(+0.92%) |
May 19, 2017 | 10.85 | 11.00 | 10.80 | 10.85 | 21,198 | -0.05(-0.46%) |
May 18, 2017 | 10.80 | 10.95 | 10.72 | 10.90 | 20,557 | +0.10(+0.93%) |
May 17, 2017 | 11.05 | 11.15 | 10.80 | 10.80 | 20,880 | -0.35(-3.14%) |
May 16, 2017 | 11.25 | 11.30 | 10.85 | 11.15 | 24,562 | -0.05(-0.45%) |
May 15, 2017 | 11.20 | 11.25 | 11.15 | 11.20 | 35,527 | +0.05(+0.45%) |
May 12, 2017 | 11.00 | 11.25 | 11.00 | 11.15 | 35,267 | +0.10(+0.90%) |
May 11, 2017 | 10.85 | 11.15 | 10.75 | 11.05 | 108,720 | +0.20(+1.84%) |
May 10, 2017 | 10.75 | 11.05 | 10.70 | 10.85 | 28,057 | +0.05(+0.46%) |
May 09, 2017 | 10.95 | 10.95 | 10.75 | 10.80 | 49,445 | -0.10(-0.92%) |
May 08, 2017 | 10.70 | 10.90 | 10.70 | 10.90 | 22,308 | +0.25(+2.35%) |
May 05, 2017 | 10.40 | 10.80 | 10.25 | 10.65 | 31,324 | +0.30(+2.90%) |
May 04, 2017 | 10.45 | 10.45 | 10.00 | 10.35 | 41,522 | -0.10(-0.96%) |
May 03, 2017 | 10.55 | 10.75 | 10.45 | 10.45 | 33,219 | -0.15(-1.42%) |
May 02, 2017 | 10.60 | 10.80 | 10.55 | 10.60 | 12,958 | +0.00(+0.00%) |
May 01, 2017 | 11.00 | 11.20 | 10.50 | 10.60 | 40,575 | -0.40(-3.64%) |
Apr 28, 2017 | 10.75 | 11.10 | 10.60 | 11.00 | 25,935 | +0.20(+1.85%) |
Apr 27, 2017 | 11.35 | 11.35 | 10.60 | 10.80 | 35,840 | -0.55(-4.85%) |
Apr 26, 2017 | 10.90 | 11.45 | 10.90 | 11.35 | 23,800 | +0.40(+3.65%) |
Apr 25, 2017 | 10.80 | 11.00 | 10.70 | 10.95 | 22,615 | +0.20(+1.86%) |
Apr 24, 2017 | 10.70 | 10.95 | 10.40 | 10.75 | 24,021 | +0.10(+0.94%) |
Apr 21, 2017 | 10.30 | 10.75 | 10.20 | 10.65 | 24,998 | +0.25(+2.40%) |
Apr 20, 2017 | 10.00 | 10.50 | 9.900 | 10.40 | 40,230 | +0.40(+4.00%) |
Apr 19, 2017 | 10.05 | 10.20 | 9.950 | 10.00 | 25,134 | -0.05(-0.50%) |
Apr 18, 2017 | 10.10 | 10.10 | 9.900 | 10.05 | 19,663 | +0.10(+1.01%) |
Apr 17, 2017 | 9.750 | 10.10 | 9.750 | 9.950 | 42,631 | +0.15(+1.53%) |
Apr 13, 2017 | 9.900 | 9.900 | 9.650 | 9.800 | 21,774 | -0.10(-1.01%) |
Apr 12, 2017 | 9.950 | 10.15 | 9.900 | 9.900 | 10,838 | -0.10(-1.00%) |
Apr 11, 2017 | 10.00 | 10.05 | 9.900 | 10.00 | 25,162 | +0.05(+0.50%) |
Apr 10, 2017 | 10.00 | 10.20 | 9.950 | 9.950 | 16,456 | -0.10(-1.00%) |
Apr 07, 2017 | 9.950 | 10.10 | 9.950 | 10.05 | 29,290 | +0.05(+0.50%) |
Apr 06, 2017 | 10.05 | 10.15 | 9.850 | 10.00 | 32,743 | -0.15(-1.48%) |
Apr 05, 2017 | 10.20 | 10.25 | 10.00 | 10.15 | 33,834 | -0.05(-0.49%) |
Apr 04, 2017 | 10.40 | 10.45 | 9.950 | 10.20 | 38,467 | -0.25(-2.39%) |
Apr 03, 2017 | 10.03 | 10.55 | 10.00 | 10.45 | 56,219 | +0.40(+3.98%) |
Mar 31, 2017 | 9.800 | 10.10 | 9.800 | 10.05 | 60,949 | +0.20(+2.03%) |
Mar 30, 2017 | 9.850 | 9.950 | 9.800 | 9.850 | 27,127 | -0.05(-0.51%) |
Mar 29, 2017 | 9.750 | 10.00 | 9.650 | 9.900 | 37,076 | +0.10(+1.02%) |
Mar 28, 2017 | 9.600 | 9.800 | 9.550 | 9.800 | 26,856 | +0.10(+1.03%) |
Mar 27, 2017 | 9.500 | 9.750 | 9.500 | 9.700 | 16,499 | +0.15(+1.57%) |
Mar 24, 2017 | 9.700 | 9.800 | 9.550 | 9.550 | 14,209 | -0.10(-1.04%) |
Mar 23, 2017 | 9.600 | 9.800 | 9.550 | 9.650 | 12,810 | +0.00(+0.00%) |
Mar 22, 2017 | 9.500 | 9.700 | 9.450 | 9.650 | 29,804 | +0.15(+1.58%) |
Mar 21, 2017 | 9.850 | 9.850 | 9.500 | 9.500 | 27,938 | -0.40(-4.04%) |
Mar 20, 2017 | 9.975 | 10.00 | 9.850 | 9.900 | 11,891 | -0.10(-1.00%) |
Mar 17, 2017 | 9.950 | 10.00 | 9.755 | 10.00 | 59,728 | +0.15(+1.52%) |
Mar 16, 2017 | 9.800 | 9.900 | 9.700 | 9.850 | 31,249 | +0.05(+0.51%) |
Mar 15, 2017 | 9.900 | 9.950 | 9.700 | 9.800 | 36,258 | -0.10(-1.01%) |
Mar 14, 2017 | 9.743 | 9.900 | 9.743 | 9.900 | 43,825 | +0.10(+1.02%) |
Mar 13, 2017 | 9.550 | 9.900 | 9.550 | 9.800 | 56,432 | +0.25(+2.62%) |
Mar 10, 2017 | 9.350 | 9.600 | 9.300 | 9.550 | 29,472 | +0.25(+2.69%) |
Mar 09, 2017 | 9.200 | 9.400 | 9.200 | 9.300 | 41,371 | +0.10(+1.09%) |
Mar 08, 2017 | 9.300 | 9.350 | 9.050 | 9.200 | 50,891 | -0.10(-1.08%) |
Mar 07, 2017 | 9.350 | 9.450 | 9.250 | 9.300 | 52,128 | -0.10(-1.06%) |
Mar 06, 2017 | 9.255 | 9.500 | 9.255 | 9.400 | 17,769 | +0.00(+0.00%) |
Mar 03, 2017 | 9.200 | 9.450 | 9.150 | 9.400 | 28,174 | +0.30(+3.30%) |
Mar 02, 2017 | 9.200 | 9.450 | 9.100 | 9.100 | 46,863 | -0.15(-1.62%) |