Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.25 | 10.33 | 10.22 | 10.32 | 1,983,622 | +0.08(+0.75%) |
May 30, 2017 | 10.33 | 10.35 | 10.23 | 10.25 | 703,027 | -0.08(-0.80%) |
May 26, 2017 | 10.36 | 10.38 | 10.26 | 10.33 | 796,730 | -0.04(-0.40%) |
May 25, 2017 | 10.42 | 10.46 | 10.36 | 10.37 | 1,055,800 | -0.03(-0.28%) |
May 24, 2017 | 10.34 | 10.45 | 10.34 | 10.40 | 1,271,056 | +0.07(+0.63%) |
May 23, 2017 | 10.30 | 10.41 | 10.27 | 10.33 | 1,024,561 | +0.07(+0.63%) |
May 22, 2017 | 10.30 | 10.39 | 10.26 | 10.27 | 1,537,041 | -0.01(-0.11%) |
May 19, 2017 | 9.778 | 10.38 | 9.778 | 10.28 | 2,441,568 | +0.08(+0.75%) |
May 18, 2017 | 10.16 | 10.24 | 10.09 | 10.20 | 1,536,587 | +0.02(+0.23%) |
May 17, 2017 | 10.16 | 10.27 | 10.15 | 10.18 | 1,871,299 | +0.02(+0.18%) |
May 16, 2017 | 10.14 | 10.20 | 10.00 | 10.16 | 2,265,775 | +0.01(+0.06%) |
May 15, 2017 | 10.09 | 10.20 | 10.06 | 10.16 | 2,469,651 | +0.08(+0.82%) |
May 12, 2017 | 10.09 | 10.11 | 10.02 | 10.07 | 2,112,253 | -0.01(-0.12%) |
May 11, 2017 | 10.04 | 10.10 | 9.967 | 10.09 | 4,593,766 | +0.01(+0.06%) |
May 10, 2017 | 9.866 | 10.13 | 9.837 | 10.08 | 3,884,624 | +0.22(+2.22%) |
May 09, 2017 | 10.02 | 10.03 | 9.772 | 9.860 | 2,503,857 | -0.17(-1.71%) |
May 08, 2017 | 10.08 | 10.14 | 9.952 | 10.03 | 1,100,447 | -0.05(-0.53%) |
May 05, 2017 | 10.01 | 10.09 | 9.991 | 10.09 | 1,232,080 | +0.10(+1.01%) |
May 04, 2017 | 9.866 | 9.991 | 9.795 | 9.985 | 1,507,939 | +0.07(+0.72%) |
May 03, 2017 | 10.09 | 10.10 | 9.869 | 9.914 | 1,419,541 | -0.15(-1.47%) |
May 02, 2017 | 10.13 | 10.16 | 10.03 | 10.06 | 2,042,482 | -0.05(-0.47%) |
May 01, 2017 | 10.08 | 10.14 | 10.02 | 10.11 | 1,648,837 | +0.06(+0.59%) |
Apr 28, 2017 | 10.06 | 10.07 | 9.961 | 10.05 | 1,268,031 | -0.03(-0.29%) |
Apr 27, 2017 | 10.16 | 10.16 | 10.05 | 10.08 | 1,661,250 | -0.06(-0.58%) |
Apr 26, 2017 | 10.14 | 10.22 | 10.04 | 10.14 | 2,657,273 | -0.01(-0.12%) |
Apr 25, 2017 | 10.07 | 10.21 | 10.06 | 10.15 | 2,352,480 | +0.07(+0.71%) |
Apr 24, 2017 | 10.16 | 10.18 | 9.908 | 10.08 | 3,298,508 | -0.02(-0.18%) |
Apr 21, 2017 | 10.18 | 10.30 | 10.07 | 10.10 | 4,752,839 | +0.12(+1.19%) |
Apr 20, 2017 | 10.03 | 10.08 | 9.860 | 9.979 | 2,163,937 | -0.02(-0.24%) |
Apr 19, 2017 | 10.03 | 10.08 | 9.991 | 10.00 | 1,548,824 | -0.04(-0.41%) |
Apr 18, 2017 | 10.06 | 10.09 | 9.988 | 10.04 | 1,573,339 | -0.02(-0.18%) |
Apr 17, 2017 | 9.932 | 10.07 | 9.932 | 10.06 | 1,051,934 | +0.15(+1.55%) |
Apr 13, 2017 | 10.02 | 10.07 | 9.878 | 9.908 | 1,278,544 | -0.11(-1.12%) |
Apr 12, 2017 | 10.03 | 10.14 | 10.000 | 10.02 | 1,104,488 | -0.04(-0.35%) |
Apr 11, 2017 | 9.908 | 10.09 | 9.908 | 10.06 | 1,690,651 | +0.13(+1.31%) |
Apr 10, 2017 | 9.831 | 9.943 | 9.795 | 9.926 | 1,291,332 | +0.10(+1.02%) |
Apr 07, 2017 | 9.837 | 9.908 | 9.813 | 9.825 | 1,006,313 | -0.01(-0.12%) |
Apr 06, 2017 | 9.706 | 9.855 | 9.630 | 9.837 | 2,747,801 | +0.13(+1.34%) |
Apr 05, 2017 | 9.718 | 9.748 | 9.641 | 9.706 | 2,147,357 | +0.01(+0.12%) |
Apr 04, 2017 | 9.576 | 9.789 | 9.541 | 9.695 | 3,394,435 | +0.12(+1.30%) |
Apr 03, 2017 | 9.523 | 9.576 | 9.470 | 9.570 | 1,683,060 | +0.05(+0.56%) |
Mar 31, 2017 | 9.464 | 9.573 | 9.458 | 9.517 | 1,812,687 | +0.03(+0.31%) |
Mar 30, 2017 | 9.517 | 9.517 | 9.417 | 9.488 | 1,920,015 | -0.02(-0.25%) |
Mar 29, 2017 | 9.400 | 9.511 | 9.353 | 9.511 | 2,049,990 | +0.09(+0.93%) |
Mar 28, 2017 | 9.388 | 9.452 | 9.312 | 9.423 | 2,181,491 | +0.01(+0.12%) |
Mar 27, 2017 | 9.499 | 9.552 | 9.361 | 9.411 | 2,395,613 | -0.12(-1.23%) |
Mar 24, 2017 | 9.535 | 9.605 | 9.494 | 9.529 | 1,392,219 | -0.01(-0.06%) |
Mar 23, 2017 | 9.517 | 9.664 | 9.517 | 9.535 | 1,820,358 | +0.01(+0.06%) |
Mar 22, 2017 | 9.623 | 9.623 | 9.447 | 9.529 | 2,667,891 | -0.08(-0.85%) |
Mar 21, 2017 | 9.669 | 9.681 | 9.579 | 9.611 | 2,852,480 | -0.01(-0.12%) |
Mar 20, 2017 | 9.511 | 9.652 | 9.494 | 9.623 | 2,407,189 | +0.11(+1.11%) |
Mar 17, 2017 | 9.447 | 9.529 | 9.394 | 9.517 | 2,005,669 | +0.09(+0.93%) |
Mar 16, 2017 | 9.447 | 9.499 | 9.406 | 9.429 | 1,347,749 | -0.04(-0.37%) |
Mar 15, 2017 | 9.300 | 9.511 | 9.300 | 9.464 | 1,655,017 | +0.19(+2.02%) |
Mar 14, 2017 | 9.277 | 9.294 | 9.180 | 9.277 | 1,083,660 | -0.03(-0.32%) |
Mar 13, 2017 | 9.247 | 9.435 | 9.230 | 9.306 | 2,352,603 | +0.08(+0.83%) |
Mar 10, 2017 | 9.341 | 9.383 | 9.194 | 9.230 | 1,289,547 | -0.06(-0.69%) |
Mar 09, 2017 | 9.423 | 9.494 | 9.241 | 9.294 | 950,063 | -0.16(-1.68%) |
Mar 08, 2017 | 9.505 | 9.517 | 9.423 | 9.452 | 1,143,824 | -0.12(-1.29%) |
Mar 07, 2017 | 9.623 | 9.640 | 9.546 | 9.576 | 775,648 | -0.05(-0.55%) |
Mar 06, 2017 | 9.699 | 9.699 | 9.520 | 9.628 | 1,329,014 | -0.11(-1.14%) |
Mar 03, 2017 | 9.722 | 9.740 | 9.605 | 9.740 | 1,157,888 | +0.02(+0.18%) |
Mar 02, 2017 | 9.769 | 9.804 | 9.669 | 9.722 | 917,352 | -0.12(-1.19%) |