Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.545 | 9.545 | 9.539 | 9.539 | 4,001 | -0.26(-2.68%) |
May 30, 2017 | 9.768 | 9.835 | 9.754 | 9.801 | 7,300 | -0.61(-5.85%) |
May 25, 2017 | 10.41 | 10.41 | 10.41 | 2,500 | +0.04(+0.39%) | |
May 24, 2017 | 10.30 | 10.41 | 10.30 | 10.37 | 3,950 | -0.04(-0.41%) |
May 23, 2017 | 10.41 | 10.41 | 10.41 | 10.41 | 1,221 | -0.40(-3.68%) |
May 22, 2017 | 10.81 | 10.81 | 10.81 | 10.81 | 342 | +0.30(+2.87%) |
May 19, 2017 | 10.19 | 10.51 | 10.19 | 10.51 | 321 | +0.22(+2.15%) |
May 17, 2017 | 10.29 | 10.29 | 10.29 | 100 | -0.01(-0.13%) | |
May 16, 2017 | 10.30 | 10.30 | 10.30 | 10.30 | 246 | +0.06(+0.58%) |
May 15, 2017 | 10.34 | 10.34 | 10.24 | 10.24 | 1,544 | +0.04(+0.41%) |
May 12, 2017 | 10.08 | 10.25 | 10.08 | 10.20 | 2,950 | +0.01(+0.06%) |
May 11, 2017 | 10.27 | 10.27 | 10.19 | 10.19 | 5,447 | +0.67(+7.01%) |
May 09, 2017 | 9.526 | 9.526 | 9.526 | 730 | -0.09(-0.96%) | |
May 08, 2017 | 9.618 | 9.618 | 9.618 | 9.618 | 139 | +0.01(+0.08%) |
May 05, 2017 | 9.510 | 9.611 | 9.510 | 9.611 | 2,610 | +0.37(+4.03%) |
May 04, 2017 | 9.441 | 9.441 | 9.238 | 9.238 | 35,705 | -0.48(-4.96%) |
May 03, 2017 | 9.743 | 9.787 | 9.720 | 9.720 | 2,200 | -0.04(-0.39%) |
May 02, 2017 | 9.758 | 9.758 | 9.758 | 9.758 | 749 | -0.15(-1.53%) |
May 01, 2017 | 9.910 | 9.910 | 9.910 | 9.910 | 946 | -0.01(-0.14%) |
Apr 28, 2017 | 9.960 | 9.960 | 9.914 | 9.924 | 600 | +0.11(+1.07%) |
Apr 27, 2017 | 10.14 | 10.14 | 9.819 | 9.819 | 435 | -0.41(-4.01%) |
Apr 26, 2017 | 10.23 | 10.23 | 10.23 | 10.23 | 4,200 | -0.06(-0.62%) |
Apr 25, 2017 | 10.23 | 10.29 | 10.22 | 10.29 | 1,679 | +0.09(+0.85%) |
Apr 24, 2017 | 10.30 | 10.39 | 10.21 | 10.21 | 2,105 | -0.06(-0.61%) |
Apr 21, 2017 | 10.24 | 10.31 | 10.19 | 10.27 | 5,622 | -0.12(-1.19%) |
Apr 20, 2017 | 10.39 | 10.39 | 10.39 | 10.39 | 200 | -0.04(-0.35%) |
Apr 19, 2017 | 10.43 | 10.43 | 10.43 | 10.43 | 130 | +0.01(+0.09%) |
Apr 18, 2017 | 10.41 | 10.42 | 10.41 | 10.42 | 9,006 | -0.17(-1.60%) |
Apr 17, 2017 | 10.50 | 10.59 | 10.50 | 10.59 | 4,606 | +0.06(+0.54%) |
Apr 13, 2017 | 10.53 | 10.53 | 10.53 | 10.53 | 3,300 | +0.03(+0.25%) |
Apr 12, 2017 | 10.63 | 10.63 | 10.51 | 10.51 | 10,200 | -0.02(-0.21%) |
Apr 11, 2017 | 10.51 | 10.55 | 10.49 | 10.53 | 32,353 | -0.01(-0.06%) |
Apr 10, 2017 | 10.21 | 10.62 | 10.16 | 10.54 | 69,850 | +0.40(+3.92%) |
Apr 07, 2017 | 10.14 | 10.14 | 10.14 | 10.14 | 700 | +0.02(+0.18%) |
Apr 06, 2017 | 10.20 | 10.21 | 10.11 | 10.12 | 1,900 | -0.03(-0.30%) |
Apr 05, 2017 | 10.18 | 10.18 | 9.981 | 10.15 | 50,240 | +0.22(+2.22%) |
Apr 04, 2017 | 10.00 | 10.00 | 9.930 | 9.930 | 250 | -0.05(-0.54%) |
Apr 03, 2017 | 10.03 | 10.03 | 9.984 | 9.984 | 1,026 | -0.13(-1.24%) |
Mar 31, 2017 | 10.11 | 10.11 | 10.11 | 10.11 | 100 | -0.14(-1.38%) |
Mar 30, 2017 | 10.31 | 10.31 | 10.20 | 10.25 | 2,175 | +0.26(+2.60%) |
Mar 28, 2017 | 9.990 | 9.990 | 9.990 | 0 | +0.18(+1.81%) | |
Mar 27, 2017 | 9.670 | 9.812 | 9.647 | 9.812 | 4,346 | -0.04(-0.38%) |
Mar 24, 2017 | 9.910 | 9.910 | 9.840 | 9.850 | 3,650 | -0.10(-0.99%) |
Mar 23, 2017 | 9.948 | 9.948 | 9.948 | 9.948 | 100 | +0.03(+0.33%) |
Mar 22, 2017 | 9.843 | 9.915 | 9.713 | 9.915 | 1,300 | -0.08(-0.76%) |
Mar 21, 2017 | 9.996 | 9.996 | 9.991 | 9.991 | 401 | -0.14(-1.37%) |
Mar 20, 2017 | 10.13 | 10.13 | 10.13 | 10.13 | 400 | -0.18(-1.74%) |
Mar 17, 2017 | 10.31 | 10.31 | 10.31 | 10.31 | 200 | -0.09(-0.87%) |
Mar 16, 2017 | 10.32 | 10.40 | 10.32 | 10.40 | 220 | +0.29(+2.84%) |
Mar 15, 2017 | 10.08 | 10.12 | 10.08 | 10.11 | 654 | +0.21(+2.15%) |
Mar 14, 2017 | 10.00 | 10.00 | 9.850 | 9.900 | 5,845 | -0.34(-3.32%) |
Mar 10, 2017 | 10.24 | 10.24 | 10.24 | 90 | +0.05(+0.48%) | |
Mar 09, 2017 | 10.35 | 10.38 | 10.06 | 10.19 | 7,999 | -0.17(-1.63%) |
Mar 08, 2017 | 10.48 | 10.48 | 10.30 | 10.36 | 4,300 | -0.57(-5.21%) |
Mar 07, 2017 | 10.90 | 10.93 | 10.90 | 10.93 | 13,030 | +0.08(+0.73%) |
Mar 06, 2017 | 10.60 | 10.89 | 10.60 | 10.85 | 26,671 | +0.36(+3.43%) |
Mar 03, 2017 | 10.42 | 10.49 | 10.42 | 10.49 | 15,080 | +0.47(+4.67%) |
Mar 02, 2017 | 10.00 | 10.02 | 10.00 | 10.02 | 2,245 | -0.30(-2.89%) |