Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.40 | 10.60 | 10.36 | 10.60 | 3,750 | -0.02(-0.19%) |
May 30, 2017 | 10.37 | 10.62 | 10.37 | 10.62 | 987 | +0.26(+2.51%) |
May 26, 2017 | 10.36 | 10.36 | 10.32 | 10.36 | 2,502 | -0.01(-0.12%) |
May 25, 2017 | 10.26 | 10.41 | 10.26 | 10.37 | 1,295 | -0.11(-1.05%) |
May 24, 2017 | 10.57 | 10.57 | 10.33 | 10.48 | 2,591 | -0.15(-1.39%) |
May 23, 2017 | 10.50 | 10.63 | 10.50 | 10.63 | 1,374 | +0.13(+1.24%) |
May 22, 2017 | 10.50 | 10.50 | 10.50 | 10.50 | 863 | -0.09(-0.85%) |
May 19, 2017 | 10.57 | 10.59 | 10.54 | 10.59 | 1,032 | +0.00(+0.02%) |
May 18, 2017 | 10.60 | 10.60 | 10.58 | 10.59 | 1,554 | -0.28(-2.59%) |
May 17, 2017 | 10.83 | 10.87 | 10.82 | 10.87 | 1,466 | +0.25(+2.38%) |
May 16, 2017 | 10.50 | 10.63 | 10.50 | 10.62 | 5,892 | -0.03(-0.24%) |
May 15, 2017 | 10.64 | 10.64 | 10.64 | 10.64 | 486 | -0.14(-1.28%) |
May 12, 2017 | 10.88 | 10.88 | 10.69 | 10.78 | 2,187 | -0.09(-0.81%) |
May 11, 2017 | 10.85 | 10.94 | 10.85 | 10.87 | 2,364 | -0.12(-1.11%) |
May 10, 2017 | 11.03 | 11.08 | 10.99 | 10.99 | 1,378 | -0.42(-3.68%) |
May 09, 2017 | 11.15 | 11.44 | 11.15 | 11.41 | 2,814 | +0.19(+1.69%) |
May 08, 2017 | 11.22 | 11.22 | 11.19 | 11.22 | 3,679 | -0.15(-1.32%) |
May 05, 2017 | 11.35 | 11.37 | 11.19 | 11.37 | 3,008 | -0.01(-0.09%) |
May 04, 2017 | 11.45 | 11.45 | 11.27 | 11.38 | 2,189 | +0.23(+2.06%) |
May 03, 2017 | 11.16 | 11.16 | 11.15 | 11.15 | 2,468 | +0.15(+1.36%) |
May 02, 2017 | 11.16 | 11.16 | 10.93 | 11.00 | 1,523 | -0.03(-0.29%) |
May 01, 2017 | 11.07 | 11.07 | 10.88 | 11.03 | 902 | -0.05(-0.43%) |
Apr 28, 2017 | 11.03 | 11.08 | 11.03 | 11.08 | 1,922 | +0.37(+3.45%) |
Apr 27, 2017 | 10.76 | 10.89 | 10.71 | 10.71 | 1,993 | -0.29(-2.64%) |
Apr 26, 2017 | 11.00 | 11.00 | 10.95 | 11.00 | 2,542 | +0.38(+3.58%) |
Apr 25, 2017 | 10.62 | 10.78 | 10.62 | 10.62 | 1,311 | -0.11(-1.03%) |
Apr 24, 2017 | 10.73 | 10.73 | 10.54 | 10.73 | 2,206 | -0.22(-2.01%) |
Apr 21, 2017 | 10.99 | 10.99 | 10.76 | 10.95 | 2,726 | -0.36(-3.18%) |
Apr 20, 2017 | 11.30 | 11.31 | 11.30 | 11.31 | 1,225 | +0.58(+5.41%) |
Apr 19, 2017 | 10.73 | 10.73 | 10.55 | 10.73 | 2,496 | +0.26(+2.48%) |
Apr 18, 2017 | 10.45 | 10.47 | 10.33 | 10.47 | 1,069 | -0.41(-3.77%) |
Apr 17, 2017 | 10.70 | 10.88 | 10.70 | 10.88 | 1,511 | +0.07(+0.65%) |
Apr 13, 2017 | 10.85 | 10.85 | 10.81 | 10.81 | 777 | +0.64(+6.29%) |
Apr 12, 2017 | 10.07 | 10.21 | 10.07 | 10.17 | 1,022 | +0.07(+0.69%) |
Apr 11, 2017 | 10.26 | 10.26 | 10.10 | 10.10 | 1,794 | -0.08(-0.79%) |
Apr 10, 2017 | 10.14 | 10.18 | 10.08 | 10.18 | 1,194 | +0.13(+1.29%) |
Apr 07, 2017 | 10.05 | 10.14 | 10.05 | 10.05 | 2,271 | -0.11(-1.08%) |
Apr 06, 2017 | 10.16 | 10.16 | 10.06 | 10.16 | 910 | +0.15(+1.50%) |
Apr 05, 2017 | 10.13 | 10.13 | 10.01 | 10.01 | 776 | +0.28(+2.88%) |
Apr 04, 2017 | 9.550 | 9.730 | 9.550 | 9.730 | 1,645 | +0.03(+0.33%) |
Apr 03, 2017 | 9.698 | 9.698 | 9.698 | 9.698 | 691 | -0.12(-1.24%) |
Mar 31, 2017 | 9.540 | 9.820 | 9.540 | 9.820 | 2,187 | +0.22(+2.29%) |
Mar 30, 2017 | 9.535 | 9.600 | 9.535 | 9.600 | 522 | +0.05(+0.52%) |
Mar 29, 2017 | 9.550 | 9.550 | 9.390 | 9.550 | 4,223 | +0.05(+0.53%) |
Mar 28, 2017 | 9.500 | 9.500 | 9.500 | 9.500 | 1,187 | +0.07(+0.74%) |
Mar 27, 2017 | 9.410 | 9.430 | 9.390 | 9.430 | 1,418 | +0.06(+0.64%) |
Mar 24, 2017 | 9.370 | 9.370 | 9.300 | 9.370 | 4,988 | -0.04(-0.45%) |
Mar 23, 2017 | 9.350 | 9.450 | 9.350 | 9.412 | 2,769 | +0.09(+0.99%) |
Mar 22, 2017 | 9.320 | 9.320 | 9.275 | 9.320 | 895 | +0.03(+0.32%) |
Mar 21, 2017 | 9.560 | 9.560 | 9.290 | 9.290 | 1,674 | -0.12(-1.28%) |
Mar 20, 2017 | 9.446 | 9.446 | 9.410 | 9.410 | 597 | -0.12(-1.26%) |
Mar 17, 2017 | 9.490 | 9.530 | 9.490 | 9.530 | 860 | +0.15(+1.60%) |
Mar 16, 2017 | 9.342 | 9.380 | 9.342 | 9.380 | 870 | -0.20(-2.11%) |
Mar 15, 2017 | 9.350 | 9.660 | 9.350 | 9.582 | 1,792 | +0.18(+1.94%) |
Mar 14, 2017 | 9.540 | 9.540 | 9.400 | 9.400 | 1,895 | -0.14(-1.47%) |
Mar 13, 2017 | 9.350 | 9.540 | 9.350 | 9.540 | 868 | +0.35(+3.81%) |
Mar 10, 2017 | 9.190 | 9.190 | 9.190 | 9.190 | 1,477 | -0.11(-1.18%) |
Mar 09, 2017 | 9.278 | 9.300 | 9.278 | 9.300 | 334 | -0.13(-1.38%) |
Mar 08, 2017 | 9.270 | 9.430 | 9.270 | 9.430 | 602 | +0.16(+1.72%) |
Mar 07, 2017 | 9.435 | 9.490 | 9.270 | 9.270 | 1,328 | +0.09(+0.98%) |
Mar 06, 2017 | 9.360 | 9.360 | 9.180 | 9.180 | 9,091 | -0.06(-0.65%) |
Mar 03, 2017 | 9.240 | 9.240 | 9.200 | 9.240 | 1,600 | +0.00(+0.00%) |
Mar 02, 2017 | 9.225 | 9.280 | 9.225 | 9.240 | 1,554 | +0.27(+3.01%) |