Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.00 | 11.30 | 11.00 | 11.20 | 4,866 | -0.10(-0.88%) |
May 30, 2017 | 10.70 | 11.30 | 10.70 | 11.30 | 3,904 | +0.50(+4.63%) |
May 26, 2017 | 10.80 | 11.30 | 10.75 | 10.80 | 8,533 | -0.40(-3.57%) |
May 25, 2017 | 11.00 | 11.30 | 11.00 | 11.20 | 543 | -0.10(-0.88%) |
May 24, 2017 | 11.34 | 11.34 | 10.51 | 11.30 | 2,811 | +0.00(+0.00%) |
May 23, 2017 | 11.10 | 11.30 | 10.55 | 11.30 | 3,522 | +0.10(+0.89%) |
May 22, 2017 | 11.30 | 11.30 | 11.00 | 11.20 | 2,419 | -0.05(-0.44%) |
May 19, 2017 | 10.93 | 11.50 | 10.60 | 11.25 | 23,397 | +0.28(+2.55%) |
May 18, 2017 | 11.00 | 11.05 | 10.89 | 10.97 | 557 | -0.03(-0.27%) |
May 17, 2017 | 11.20 | 11.20 | 10.92 | 11.00 | 5,989 | -0.33(-2.91%) |
May 16, 2017 | 11.27 | 11.33 | 11.20 | 11.33 | 2,615 | +0.00(+0.00%) |
May 15, 2017 | 11.10 | 11.50 | 11.10 | 11.33 | 7,028 | +0.04(+0.35%) |
May 12, 2017 | 10.86 | 11.30 | 10.86 | 11.29 | 94,592 | +0.39(+3.58%) |
May 11, 2017 | 10.85 | 10.93 | 10.85 | 10.90 | 67,869 | +0.00(+0.00%) |
May 10, 2017 | 10.63 | 10.90 | 10.63 | 10.90 | 18,520 | +0.10(+0.93%) |
May 09, 2017 | 10.64 | 10.90 | 10.59 | 10.80 | 29,974 | +0.05(+0.47%) |
May 08, 2017 | 10.60 | 10.75 | 10.60 | 10.75 | 1,383 | +0.15(+1.42%) |
May 05, 2017 | 10.40 | 10.60 | 10.40 | 10.60 | 4,995 | +0.10(+0.95%) |
May 04, 2017 | 10.40 | 10.50 | 10.40 | 10.50 | 6,170 | +0.05(+0.48%) |
May 03, 2017 | 10.30 | 10.45 | 10.30 | 10.45 | 4,866 | +0.08(+0.77%) |
May 02, 2017 | 10.13 | 10.37 | 10.05 | 10.37 | 5,799 | +0.02(+0.19%) |
May 01, 2017 | 10.30 | 10.60 | 10.05 | 10.35 | 6,147 | +0.05(+0.49%) |
Apr 28, 2017 | 10.30 | 10.45 | 10.30 | 10.30 | 3,114 | +0.00(+0.00%) |
Apr 27, 2017 | 10.37 | 10.60 | 10.30 | 10.30 | 6,652 | -0.20(-1.90%) |
Apr 26, 2017 | 10.35 | 10.90 | 10.35 | 10.50 | 7,047 | -0.40(-3.67%) |
Apr 25, 2017 | 10.00 | 10.90 | 10.00 | 10.90 | 13,620 | +0.60(+5.83%) |
Apr 24, 2017 | 10.29 | 10.50 | 10.10 | 10.30 | 7,702 | -0.20(-1.90%) |
Apr 21, 2017 | 10.52 | 10.55 | 10.32 | 10.50 | 3,273 | +0.15(+1.45%) |
Apr 20, 2017 | 10.25 | 10.55 | 10.25 | 10.35 | 1,444 | +0.05(+0.49%) |
Apr 19, 2017 | 10.55 | 10.65 | 10.00 | 10.30 | 8,903 | -0.60(-5.50%) |
Apr 18, 2017 | 10.67 | 10.90 | 10.25 | 10.90 | 3,484 | +0.35(+3.32%) |
Apr 17, 2017 | 10.56 | 10.69 | 10.20 | 10.55 | 6,118 | +0.00(+0.00%) |
Apr 13, 2017 | 10.20 | 10.60 | 10.20 | 10.55 | 9,693 | +0.07(+0.67%) |
Apr 12, 2017 | 10.04 | 10.48 | 10.00 | 10.48 | 5,437 | +0.39(+3.87%) |
Apr 11, 2017 | 10.00 | 10.10 | 9.950 | 10.09 | 6,821 | +0.13(+1.31%) |
Apr 10, 2017 | 10.00 | 10.00 | 9.950 | 9.960 | 2,318 | +0.01(+0.10%) |
Apr 07, 2017 | 9.900 | 10.00 | 9.900 | 9.950 | 10,347 | +0.05(+0.51%) |
Apr 06, 2017 | 9.990 | 9.990 | 9.750 | 9.900 | 2,892 | -0.09(-0.90%) |
Apr 05, 2017 | 9.819 | 9.990 | 9.700 | 9.990 | 1,451 | +0.19(+1.94%) |
Apr 04, 2017 | 10.00 | 10.00 | 9.760 | 9.800 | 3,278 | -0.19(-1.90%) |
Apr 03, 2017 | 9.960 | 10.00 | 9.710 | 9.990 | 4,117 | -0.01(-0.10%) |
Mar 31, 2017 | 9.400 | 10.23 | 9.320 | 10.00 | 96,839 | +0.65(+6.95%) |
Mar 30, 2017 | 9.500 | 9.510 | 9.260 | 9.350 | 17,484 | -0.15(-1.58%) |
Mar 29, 2017 | 9.300 | 9.500 | 9.250 | 9.500 | 37,014 | +0.20(+2.15%) |
Mar 28, 2017 | 9.280 | 9.490 | 9.110 | 9.300 | 36,979 | -0.05(-0.53%) |
Mar 27, 2017 | 9.320 | 9.350 | 9.250 | 9.350 | 92,300 | +0.08(+0.86%) |
Mar 24, 2017 | 9.150 | 9.400 | 9.150 | 9.270 | 7,725 | +0.12(+1.31%) |
Mar 23, 2017 | 9.100 | 9.250 | 9.100 | 9.150 | 52,205 | -0.10(-1.08%) |
Mar 22, 2017 | 9.250 | 9.300 | 9.100 | 9.250 | 6,117 | +0.00(+0.00%) |
Mar 21, 2017 | 9.050 | 9.290 | 9.050 | 9.250 | 3,760 | +0.18(+1.98%) |
Mar 20, 2017 | 9.040 | 9.070 | 9.040 | 9.070 | 5,108 | +0.03(+0.33%) |
Mar 17, 2017 | 9.000 | 9.050 | 9.000 | 9.040 | 8,256 | +0.01(+0.11%) |
Mar 16, 2017 | 9.100 | 9.100 | 9.000 | 9.030 | 8,324 | -0.07(-0.77%) |
Mar 15, 2017 | 9.150 | 9.250 | 9.100 | 9.100 | 3,256 | -0.15(-1.62%) |
Mar 14, 2017 | 9.230 | 9.250 | 9.150 | 9.250 | 2,928 | +0.07(+0.76%) |
Mar 13, 2017 | 9.200 | 9.240 | 9.180 | 9.180 | 6,413 | -0.07(-0.76%) |
Mar 10, 2017 | 9.109 | 9.250 | 9.080 | 9.250 | 6,789 | +0.07(+0.76%) |
Mar 09, 2017 | 9.130 | 9.210 | 9.010 | 9.180 | 7,726 | +0.15(+1.66%) |
Mar 08, 2017 | 9.100 | 9.114 | 9.020 | 9.030 | 17,490 | -0.08(-0.88%) |
Mar 07, 2017 | 9.120 | 9.122 | 9.050 | 9.110 | 2,950 | -0.01(-0.11%) |
Mar 06, 2017 | 9.120 | 9.250 | 9.120 | 9.120 | 3,014 | -0.03(-0.33%) |
Mar 03, 2017 | 9.330 | 9.330 | 9.000 | 9.150 | 89,451 | -0.17(-1.82%) |
Mar 02, 2017 | 9.480 | 9.480 | 9.320 | 9.320 | 4,498 | -0.18(-1.89%) |