Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.934 | 9.953 | 9.934 | 9.949 | 6,965 | +0.01(+0.08%) |
May 30, 2017 | 9.964 | 9.964 | 9.941 | 9.941 | 1,395 | +0.01(+0.08%) |
May 26, 2017 | 9.941 | 9.959 | 9.934 | 9.934 | 4,897 | -0.01(-0.10%) |
May 25, 2017 | 9.927 | 9.949 | 9.927 | 9.944 | 10,445 | +0.00(+0.02%) |
May 24, 2017 | 9.934 | 9.941 | 9.912 | 9.941 | 4,167 | +0.01(+0.15%) |
May 23, 2017 | 9.927 | 9.934 | 9.919 | 9.927 | 8,125 | -0.01(-0.08%) |
May 22, 2017 | 9.912 | 9.934 | 9.912 | 9.934 | 18,206 | +0.01(+0.14%) |
May 19, 2017 | 9.904 | 9.920 | 9.904 | 9.920 | 1,961 | +0.00(+0.01%) |
May 18, 2017 | 9.919 | 9.919 | 9.919 | 9.919 | 412 | -0.01(-0.07%) |
May 17, 2017 | 9.934 | 9.934 | 9.927 | 9.927 | 2,664 | -0.01(-0.07%) |
May 16, 2017 | 9.912 | 9.933 | 9.912 | 9.933 | 2,166 | -0.00(-0.01%) |
May 15, 2017 | 9.912 | 9.934 | 9.912 | 9.934 | 5,038 | +0.01(+0.15%) |
May 12, 2017 | 9.948 | 9.948 | 9.912 | 9.919 | 4,999 | -0.01(-0.15%) |
May 11, 2017 | 9.912 | 9.934 | 9.912 | 9.934 | 807 | +0.02(+0.16%) |
May 10, 2017 | 9.889 | 9.918 | 9.889 | 9.918 | 7,543 | +0.03(+0.30%) |
May 09, 2017 | 9.926 | 9.926 | 9.889 | 9.889 | 15,804 | -0.03(-0.34%) |
May 08, 2017 | 9.926 | 9.941 | 9.905 | 9.922 | 9,751 | -0.03(-0.26%) |
May 05, 2017 | 9.874 | 9.948 | 9.874 | 9.948 | 22,868 | +0.05(+0.53%) |
May 04, 2017 | 9.851 | 9.896 | 9.851 | 9.896 | 29,095 | +0.03(+0.33%) |
May 03, 2017 | 9.829 | 9.863 | 9.829 | 9.863 | 16,552 | +0.01(+0.12%) |
May 02, 2017 | 9.889 | 9.889 | 9.851 | 9.851 | 44,609 | -0.02(-0.23%) |
May 01, 2017 | 9.859 | 9.874 | 9.859 | 9.874 | 2,421 | -0.01(-0.08%) |
Apr 28, 2017 | 9.859 | 9.885 | 9.859 | 9.881 | 5,089 | +0.00(+0.00%) |
Apr 27, 2017 | 9.836 | 9.881 | 9.836 | 9.881 | 10,507 | +0.02(+0.23%) |
Apr 26, 2017 | 9.829 | 9.862 | 9.829 | 9.859 | 14,893 | +0.02(+0.23%) |
Apr 25, 2017 | 9.836 | 9.851 | 9.836 | 9.836 | 4,909 | +0.00(+0.00%) |
Apr 24, 2017 | 9.814 | 9.844 | 9.814 | 9.836 | 2,920 | +0.00(+0.00%) |
Apr 21, 2017 | 9.836 | 9.844 | 9.829 | 9.836 | 21,304 | +0.01(+0.15%) |
Apr 20, 2017 | 9.822 | 9.844 | 9.777 | 9.822 | 33,730 | -0.01(-0.15%) |
Apr 19, 2017 | 9.844 | 9.852 | 9.829 | 9.836 | 11,714 | -0.05(-0.53%) |
Apr 18, 2017 | 9.829 | 9.888 | 9.829 | 9.888 | 37,292 | +0.04(+0.38%) |
Apr 17, 2017 | 9.814 | 9.866 | 9.814 | 9.851 | 17,614 | +0.01(+0.08%) |
Apr 13, 2017 | 9.844 | 9.874 | 9.822 | 9.844 | 30,881 | -0.03(-0.30%) |
Apr 12, 2017 | 9.799 | 9.881 | 9.799 | 9.874 | 14,107 | +0.00(+0.00%) |
Apr 11, 2017 | 9.874 | 9.881 | 9.859 | 9.874 | 16,401 | +0.01(+0.08%) |
Apr 10, 2017 | 9.858 | 9.865 | 9.828 | 9.865 | 14,548 | +0.02(+0.23%) |
Apr 07, 2017 | 9.842 | 9.843 | 9.836 | 9.843 | 11,974 | +0.01(+0.15%) |
Apr 06, 2017 | 9.762 | 9.849 | 9.762 | 9.828 | 25,185 | -0.02(-0.23%) |
Apr 05, 2017 | 9.858 | 9.858 | 9.842 | 9.851 | 29,595 | +0.00(+0.00%) |
Apr 04, 2017 | 9.769 | 9.851 | 9.769 | 9.851 | 5,096 | -0.01(-0.08%) |
Apr 03, 2017 | 9.828 | 9.858 | 9.813 | 9.858 | 7,068 | +0.04(+0.45%) |
Mar 31, 2017 | 9.784 | 9.813 | 9.762 | 9.813 | 4,907 | +0.01(+0.15%) |
Mar 30, 2017 | 9.821 | 9.821 | 9.762 | 9.799 | 30,310 | -0.04(-0.38%) |
Mar 29, 2017 | 9.827 | 9.836 | 9.821 | 9.836 | 2,507 | +0.01(+0.08%) |
Mar 28, 2017 | 9.858 | 9.858 | 9.821 | 9.828 | 11,989 | -0.01(-0.08%) |
Mar 27, 2017 | 9.850 | 9.851 | 9.836 | 9.836 | 2,837 | -0.03(-0.30%) |
Mar 24, 2017 | 9.828 | 9.873 | 9.821 | 9.865 | 23,136 | +0.05(+0.53%) |
Mar 23, 2017 | 9.799 | 9.813 | 9.799 | 9.813 | 6,373 | +0.01(+0.15%) |
Mar 22, 2017 | 9.784 | 9.813 | 9.784 | 9.799 | 8,274 | +0.01(+0.05%) |
Mar 21, 2017 | 9.776 | 9.799 | 9.776 | 9.794 | 9,951 | -0.01(-0.05%) |
Mar 20, 2017 | 9.717 | 9.799 | 9.717 | 9.799 | 9,103 | +0.03(+0.30%) |
Mar 17, 2017 | 9.732 | 9.769 | 9.732 | 9.769 | 2,785 | +0.03(+0.30%) |
Mar 16, 2017 | 9.717 | 9.739 | 9.717 | 9.739 | 3,805 | +0.01(+0.15%) |
Mar 15, 2017 | 9.672 | 9.724 | 9.672 | 9.724 | 7,760 | +0.05(+0.54%) |
Mar 14, 2017 | 9.680 | 9.717 | 9.672 | 9.672 | 8,796 | -0.01(-0.15%) |
Mar 13, 2017 | 9.687 | 9.695 | 9.687 | 9.687 | 17,310 | +0.02(+0.16%) |
Mar 10, 2017 | 9.709 | 9.709 | 9.664 | 9.672 | 20,952 | -0.02(-0.23%) |
Mar 09, 2017 | 9.731 | 9.731 | 9.694 | 9.694 | 17,067 | -0.05(-0.53%) |
Mar 08, 2017 | 9.753 | 9.768 | 9.746 | 9.746 | 34,512 | -0.02(-0.23%) |
Mar 07, 2017 | 9.753 | 9.775 | 9.753 | 9.768 | 9,939 | +0.01(+0.08%) |
Mar 06, 2017 | 9.768 | 9.775 | 9.761 | 9.761 | 12,647 | +0.00(+0.00%) |
Mar 03, 2017 | 9.799 | 9.805 | 9.761 | 9.761 | 28,528 | -0.03(-0.30%) |
Mar 02, 2017 | 9.783 | 9.790 | 9.780 | 9.790 | 10,069 | -0.01(-0.08%) |