Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.12 | 10.19 | 10.12 | 10.19 | 43,130 | +0.08(+0.79%) |
May 30, 2017 | 10.13 | 10.16 | 10.11 | 10.11 | 27,254 | +0.01(+0.14%) |
May 26, 2017 | 10.11 | 10.13 | 10.08 | 10.10 | 38,101 | +0.02(+0.22%) |
May 25, 2017 | 10.09 | 10.13 | 10.06 | 10.08 | 45,556 | -0.02(-0.16%) |
May 24, 2017 | 10.10 | 10.13 | 10.09 | 10.09 | 25,696 | -0.02(-0.20%) |
May 23, 2017 | 10.08 | 10.14 | 10.08 | 10.11 | 93,743 | +0.04(+0.36%) |
May 22, 2017 | 10.03 | 10.08 | 10.03 | 10.08 | 43,466 | +0.04(+0.43%) |
May 19, 2017 | 10.03 | 10.07 | 10.03 | 10.03 | 30,764 | -0.01(-0.07%) |
May 18, 2017 | 10.16 | 10.16 | 10.01 | 10.04 | 46,100 | -0.09(-0.86%) |
May 17, 2017 | 10.12 | 10.14 | 10.11 | 10.13 | 51,364 | +0.04(+0.43%) |
May 16, 2017 | 10.10 | 10.11 | 10.07 | 10.08 | 67,224 | -0.01(-0.07%) |
May 15, 2017 | 10.05 | 10.10 | 10.04 | 10.09 | 52,946 | +0.04(+0.43%) |
May 12, 2017 | 9.982 | 10.06 | 9.982 | 10.05 | 79,240 | +0.08(+0.80%) |
May 11, 2017 | 9.910 | 9.975 | 9.910 | 9.968 | 76,513 | +0.06(+0.61%) |
May 10, 2017 | 9.921 | 9.950 | 9.907 | 9.907 | 161,611 | -0.01(-0.07%) |
May 09, 2017 | 9.957 | 9.979 | 9.914 | 9.914 | 75,330 | -0.06(-0.58%) |
May 08, 2017 | 9.979 | 9.979 | 9.948 | 9.972 | 115,329 | -0.01(-0.07%) |
May 05, 2017 | 9.957 | 9.979 | 9.936 | 9.979 | 57,124 | +0.02(+0.22%) |
May 04, 2017 | 9.950 | 9.964 | 9.914 | 9.957 | 81,269 | +0.00(+0.00%) |
May 03, 2017 | 9.950 | 9.957 | 9.914 | 9.957 | 68,913 | +0.00(+0.00%) |
May 02, 2017 | 9.900 | 9.957 | 9.900 | 9.957 | 52,053 | +0.02(+0.22%) |
May 01, 2017 | 9.921 | 9.936 | 9.900 | 9.936 | 56,039 | +0.03(+0.29%) |
Apr 28, 2017 | 9.900 | 9.925 | 9.900 | 9.907 | 36,756 | +0.01(+0.07%) |
Apr 27, 2017 | 9.885 | 9.936 | 9.885 | 9.900 | 61,185 | -0.01(-0.15%) |
Apr 26, 2017 | 9.892 | 9.914 | 9.856 | 9.914 | 67,939 | +0.02(+0.22%) |
Apr 25, 2017 | 9.914 | 9.914 | 9.871 | 9.892 | 56,514 | -0.04(-0.43%) |
Apr 24, 2017 | 9.907 | 9.943 | 9.892 | 9.936 | 61,936 | +0.01(+0.15%) |
Apr 21, 2017 | 9.964 | 9.986 | 9.921 | 9.921 | 79,148 | -0.01(-0.14%) |
Apr 20, 2017 | 9.964 | 9.972 | 9.936 | 9.936 | 41,130 | -0.04(-0.36%) |
Apr 19, 2017 | 10.00 | 10.01 | 9.964 | 9.972 | 37,958 | -0.04(-0.36%) |
Apr 18, 2017 | 10.00 | 10.05 | 9.986 | 10.01 | 61,518 | +0.03(+0.29%) |
Apr 17, 2017 | 10.01 | 10.01 | 9.950 | 9.979 | 40,390 | -0.02(-0.22%) |
Apr 13, 2017 | 9.943 | 10.01 | 9.943 | 10.00 | 49,760 | +0.07(+0.72%) |
Apr 12, 2017 | 9.928 | 9.964 | 9.912 | 9.928 | 44,469 | +0.00(+0.00%) |
Apr 11, 2017 | 9.892 | 9.936 | 9.885 | 9.928 | 52,856 | +0.07(+0.69%) |
Apr 10, 2017 | 9.825 | 9.882 | 9.825 | 9.861 | 54,181 | +0.04(+0.36%) |
Apr 07, 2017 | 9.818 | 9.825 | 9.796 | 9.825 | 59,771 | +0.02(+0.22%) |
Apr 06, 2017 | 9.753 | 9.803 | 9.753 | 9.803 | 57,687 | +0.05(+0.51%) |
Apr 05, 2017 | 9.775 | 9.775 | 9.739 | 9.753 | 61,510 | +0.00(+0.00%) |
Apr 04, 2017 | 9.796 | 9.796 | 9.753 | 9.753 | 62,166 | -0.04(-0.44%) |
Apr 03, 2017 | 9.746 | 9.796 | 9.746 | 9.796 | 42,056 | +0.05(+0.51%) |
Mar 31, 2017 | 9.746 | 9.782 | 9.732 | 9.746 | 55,392 | +0.00(+0.00%) |
Mar 30, 2017 | 9.753 | 9.775 | 9.732 | 9.746 | 57,311 | -0.01(-0.07%) |
Mar 29, 2017 | 9.753 | 9.788 | 9.742 | 9.753 | 65,392 | +0.01(+0.07%) |
Mar 28, 2017 | 9.768 | 9.782 | 9.732 | 9.746 | 71,653 | -0.01(-0.15%) |
Mar 27, 2017 | 9.725 | 9.760 | 9.696 | 9.760 | 51,381 | +0.04(+0.37%) |
Mar 24, 2017 | 9.639 | 9.725 | 9.624 | 9.725 | 75,639 | +0.07(+0.74%) |
Mar 23, 2017 | 9.646 | 9.653 | 9.624 | 9.653 | 71,304 | +0.02(+0.22%) |
Mar 22, 2017 | 9.639 | 9.653 | 9.610 | 9.631 | 85,089 | -0.01(-0.07%) |
Mar 21, 2017 | 9.588 | 9.660 | 9.588 | 9.639 | 68,568 | +0.04(+0.37%) |
Mar 20, 2017 | 9.531 | 9.610 | 9.531 | 9.603 | 44,712 | +0.06(+0.60%) |
Mar 17, 2017 | 9.524 | 9.560 | 9.524 | 9.545 | 30,548 | +0.03(+0.30%) |
Mar 16, 2017 | 9.567 | 9.581 | 9.502 | 9.517 | 54,933 | -0.07(-0.75%) |
Mar 15, 2017 | 9.524 | 9.588 | 9.467 | 9.588 | 143,750 | +0.08(+0.83%) |
Mar 14, 2017 | 9.474 | 9.531 | 9.474 | 9.510 | 44,509 | +0.01(+0.08%) |
Mar 13, 2017 | 9.474 | 9.510 | 9.438 | 9.502 | 72,837 | +0.02(+0.18%) |
Mar 10, 2017 | 9.500 | 9.523 | 9.464 | 9.485 | 55,798 | +0.00(+0.00%) |
Mar 09, 2017 | 9.585 | 9.585 | 9.464 | 9.485 | 160,176 | -0.11(-1.19%) |
Mar 08, 2017 | 9.607 | 9.614 | 9.578 | 9.599 | 135,866 | -0.04(-0.37%) |
Mar 07, 2017 | 9.614 | 9.685 | 9.607 | 9.635 | 112,502 | +0.01(+0.15%) |
Mar 06, 2017 | 9.671 | 9.706 | 9.607 | 9.621 | 78,050 | -0.06(-0.59%) |
Mar 03, 2017 | 9.692 | 9.728 | 9.664 | 9.678 | 89,570 | -0.04(-0.37%) |
Mar 02, 2017 | 9.728 | 9.728 | 9.682 | 9.713 | 78,339 | -0.02(-0.22%) |