Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.90 | 11.00 | 10.70 | 10.80 | 7,551 | -0.10(-0.92%) |
May 30, 2017 | 10.65 | 10.95 | 10.55 | 10.90 | 13,417 | +0.20(+1.87%) |
May 26, 2017 | 10.90 | 11.00 | 10.64 | 10.70 | 17,829 | -0.15(-1.38%) |
May 25, 2017 | 10.74 | 10.95 | 10.60 | 10.85 | 21,034 | +0.15(+1.40%) |
May 24, 2017 | 10.25 | 10.75 | 10.25 | 10.70 | 35,829 | +0.40(+3.88%) |
May 23, 2017 | 10.35 | 10.40 | 10.15 | 10.30 | 24,736 | -0.15(-1.44%) |
May 22, 2017 | 10.00 | 10.75 | 9.950 | 10.45 | 48,472 | +0.50(+5.03%) |
May 19, 2017 | 9.950 | 9.950 | 9.750 | 9.950 | 5,881 | +0.05(+0.51%) |
May 18, 2017 | 9.950 | 9.950 | 9.850 | 9.900 | 22,670 | -0.15(-1.49%) |
May 17, 2017 | 9.750 | 10.25 | 9.750 | 10.05 | 17,127 | +0.25(+2.55%) |
May 16, 2017 | 9.645 | 9.850 | 9.555 | 9.800 | 29,788 | +0.15(+1.55%) |
May 15, 2017 | 9.550 | 9.800 | 9.100 | 9.650 | 91,607 | -0.10(-1.03%) |
May 12, 2017 | 9.600 | 9.900 | 9.505 | 9.750 | 43,225 | +0.20(+2.09%) |
May 11, 2017 | 9.600 | 9.600 | 9.350 | 9.550 | 17,290 | -0.05(-0.52%) |
May 10, 2017 | 9.650 | 9.750 | 9.600 | 9.600 | 7,780 | -0.10(-1.03%) |
May 09, 2017 | 9.700 | 9.900 | 9.650 | 9.700 | 24,106 | +0.00(+0.00%) |
May 08, 2017 | 9.500 | 9.950 | 9.300 | 9.700 | 60,249 | +0.20(+2.11%) |
May 05, 2017 | 9.600 | 9.600 | 9.500 | 9.500 | 5,228 | -0.05(-0.52%) |
May 04, 2017 | 9.414 | 9.650 | 9.405 | 9.550 | 9,581 | +0.00(+0.00%) |
May 03, 2017 | 9.700 | 9.700 | 9.550 | 9.550 | 22,172 | -0.10(-1.04%) |
May 02, 2017 | 9.729 | 9.750 | 9.500 | 9.650 | 9,637 | -0.05(-0.52%) |
May 01, 2017 | 9.700 | 9.950 | 9.700 | 9.700 | 44,079 | -0.05(-0.51%) |
Apr 28, 2017 | 9.580 | 9.750 | 9.580 | 9.750 | 14,045 | +0.05(+0.52%) |
Apr 27, 2017 | 9.600 | 9.750 | 9.550 | 9.700 | 14,811 | +0.10(+1.04%) |
Apr 26, 2017 | 9.600 | 9.700 | 9.550 | 9.600 | 15,652 | +0.05(+0.52%) |
Apr 25, 2017 | 9.300 | 9.650 | 9.300 | 9.550 | 52,163 | +0.20(+2.14%) |
Apr 24, 2017 | 9.450 | 9.500 | 9.300 | 9.350 | 16,695 | -0.10(-1.06%) |
Apr 21, 2017 | 9.350 | 9.500 | 9.350 | 9.450 | 8,791 | +0.10(+1.07%) |
Apr 20, 2017 | 9.100 | 9.400 | 9.100 | 9.350 | 8,215 | +0.15(+1.63%) |
Apr 19, 2017 | 9.250 | 9.266 | 9.100 | 9.200 | 16,135 | -0.10(-1.08%) |
Apr 18, 2017 | 9.090 | 9.350 | 9.032 | 9.300 | 18,091 | +0.20(+2.20%) |
Apr 17, 2017 | 9.250 | 9.300 | 9.000 | 9.100 | 33,105 | -0.20(-2.15%) |
Apr 13, 2017 | 9.250 | 9.300 | 9.100 | 9.300 | 7,784 | +0.05(+0.54%) |
Apr 12, 2017 | 9.100 | 9.350 | 9.100 | 9.250 | 13,790 | +0.15(+1.65%) |
Apr 11, 2017 | 9.550 | 9.600 | 9.100 | 9.100 | 40,400 | -0.45(-4.71%) |
Apr 10, 2017 | 9.450 | 9.600 | 9.450 | 9.550 | 23,610 | +0.05(+0.53%) |
Apr 07, 2017 | 9.510 | 9.550 | 9.350 | 9.500 | 10,492 | +0.03(+0.26%) |
Apr 06, 2017 | 9.250 | 9.500 | 9.200 | 9.475 | 16,970 | +0.28(+2.99%) |
Apr 05, 2017 | 9.500 | 9.626 | 9.200 | 9.200 | 24,126 | -0.25(-2.65%) |
Apr 04, 2017 | 9.450 | 10.00 | 9.400 | 9.450 | 38,630 | +0.05(+0.53%) |
Apr 03, 2017 | 8.800 | 9.650 | 8.797 | 9.400 | 104,079 | +0.60(+6.82%) |
Mar 31, 2017 | 8.750 | 9.000 | 8.750 | 8.800 | 23,867 | +0.20(+2.33%) |
Mar 30, 2017 | 8.600 | 8.761 | 8.600 | 8.600 | 15,282 | -0.15(-1.71%) |
Mar 29, 2017 | 8.650 | 8.800 | 8.650 | 8.750 | 7,303 | +0.05(+0.57%) |
Mar 28, 2017 | 8.700 | 8.850 | 8.600 | 8.700 | 19,957 | -0.05(-0.57%) |
Mar 27, 2017 | 8.750 | 8.850 | 8.700 | 8.750 | 10,538 | +0.05(+0.57%) |
Mar 24, 2017 | 8.700 | 8.900 | 8.700 | 8.700 | 8,013 | +0.00(+0.00%) |
Mar 23, 2017 | 8.650 | 8.900 | 8.650 | 8.700 | 18,594 | +0.05(+0.58%) |
Mar 22, 2017 | 8.700 | 8.750 | 8.600 | 8.650 | 45,606 | -0.05(-0.57%) |
Mar 21, 2017 | 8.700 | 8.750 | 8.600 | 8.700 | 22,849 | -0.05(-0.57%) |
Mar 20, 2017 | 8.800 | 8.800 | 8.650 | 8.750 | 27,626 | +0.00(+0.00%) |
Mar 17, 2017 | 8.650 | 8.850 | 8.600 | 8.750 | 40,581 | +0.10(+1.16%) |
Mar 16, 2017 | 8.600 | 8.795 | 8.600 | 8.650 | 38,904 | +0.05(+0.58%) |
Mar 15, 2017 | 8.450 | 8.800 | 8.250 | 8.600 | 61,343 | +0.15(+1.78%) |
Mar 14, 2017 | 8.550 | 8.750 | 8.450 | 8.450 | 35,174 | -0.10(-1.17%) |
Mar 13, 2017 | 8.500 | 8.650 | 8.400 | 8.550 | 30,743 | -0.05(-0.58%) |
Mar 10, 2017 | 8.750 | 8.850 | 8.600 | 8.600 | 13,980 | -0.05(-0.58%) |
Mar 09, 2017 | 8.750 | 9.000 | 8.650 | 8.650 | 26,063 | -0.05(-0.57%) |
Mar 08, 2017 | 8.850 | 8.850 | 8.575 | 8.700 | 23,079 | -0.05(-0.57%) |
Mar 07, 2017 | 8.700 | 9.004 | 8.600 | 8.750 | 37,060 | +0.00(+0.00%) |
Mar 06, 2017 | 8.950 | 9.050 | 8.700 | 8.750 | 87,409 | -0.20(-2.23%) |
Mar 03, 2017 | 9.150 | 9.350 | 8.950 | 8.950 | 46,151 | -0.18(-1.92%) |
Mar 02, 2017 | 8.800 | 9.200 | 8.715 | 9.125 | 77,359 | +0.32(+3.69%) |