Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.37 | 10.42 | 10.37 | 10.37 | 5,604 | +0.00(+0.00%) |
May 30, 2017 | 10.37 | 10.42 | 10.37 | 10.37 | 4,110 | +0.09(+0.89%) |
May 26, 2017 | 10.37 | 10.37 | 10.21 | 10.28 | 2,549 | -0.05(-0.44%) |
May 25, 2017 | 10.24 | 10.37 | 10.24 | 10.33 | 8,293 | +0.14(+1.35%) |
May 23, 2017 | 10.19 | 10.19 | 10.19 | 2 | +0.18(+1.79%) | |
May 22, 2017 | 10.01 | 10.01 | 10.01 | 10.01 | 189 | -0.18(-1.76%) |
May 19, 2017 | 10.10 | 10.24 | 10.10 | 10.19 | 4,425 | +0.14(+1.37%) |
May 18, 2017 | 9.993 | 10.05 | 9.993 | 10.05 | 372 | -0.05(-0.45%) |
May 17, 2017 | 9.960 | 10.10 | 9.960 | 10.10 | 328 | +0.00(+0.00%) |
May 16, 2017 | 10.14 | 10.14 | 10.10 | 10.10 | 1,145 | -0.02(-0.18%) |
May 15, 2017 | 10.22 | 10.22 | 10.12 | 10.12 | 649 | -0.02(-0.19%) |
May 12, 2017 | 10.05 | 10.24 | 10.05 | 10.14 | 5,039 | +0.27(+2.71%) |
May 11, 2017 | 9.763 | 9.868 | 9.731 | 9.868 | 4,077 | +0.05(+0.47%) |
May 10, 2017 | 9.731 | 9.823 | 9.731 | 9.822 | 4,123 | +0.09(+0.94%) |
May 08, 2017 | 9.731 | 9.731 | 9.731 | 86 | +0.09(+0.95%) | |
May 05, 2017 | 9.639 | 9.642 | 9.639 | 9.639 | 6,948 | -0.05(-0.47%) |
May 04, 2017 | 9.639 | 9.685 | 9.440 | 9.685 | 7,996 | +0.28(+2.93%) |
May 03, 2017 | 9.685 | 9.696 | 9.409 | 9.409 | 5,122 | -0.28(-2.84%) |
May 02, 2017 | 9.731 | 9.777 | 9.685 | 9.685 | 1,233 | -0.09(-0.94%) |
May 01, 2017 | 9.686 | 9.777 | 9.685 | 9.777 | 552 | +0.02(+0.23%) |
Apr 28, 2017 | 9.686 | 9.823 | 9.686 | 9.754 | 3,653 | -0.05(-0.49%) |
Apr 27, 2017 | 9.731 | 9.823 | 9.639 | 9.802 | 5,951 | +0.07(+0.71%) |
Apr 26, 2017 | 9.688 | 9.733 | 9.688 | 9.733 | 612 | +0.00(+0.02%) |
Apr 25, 2017 | 9.685 | 9.823 | 9.639 | 9.731 | 2,777 | +0.01(+0.10%) |
Apr 24, 2017 | 9.912 | 9.912 | 9.721 | 9.721 | 2,001 | +0.00(+0.00%) |
Apr 21, 2017 | 9.868 | 9.868 | 9.721 | 9.721 | 2,647 | -0.06(-0.57%) |
Apr 20, 2017 | 9.775 | 9.777 | 9.640 | 9.777 | 587 | +0.09(+0.94%) |
Apr 19, 2017 | 9.608 | 9.731 | 9.608 | 9.686 | 1,035 | +0.09(+0.97%) |
Apr 18, 2017 | 9.548 | 9.593 | 9.548 | 9.593 | 3,978 | -0.35(-3.54%) |
Apr 17, 2017 | 9.778 | 9.945 | 9.778 | 9.945 | 653 | +0.25(+2.56%) |
Apr 13, 2017 | 9.823 | 9.823 | 9.697 | 9.697 | 2,330 | -0.17(-1.74%) |
Apr 12, 2017 | 9.685 | 9.960 | 9.685 | 9.868 | 2,026 | -0.09(-0.92%) |
Apr 11, 2017 | 9.762 | 10.19 | 9.762 | 9.960 | 18,101 | +0.09(+0.93%) |
Apr 10, 2017 | 9.685 | 9.868 | 9.685 | 9.868 | 1,133 | +0.08(+0.87%) |
Apr 07, 2017 | 9.685 | 9.868 | 9.685 | 9.784 | 4,359 | -0.04(-0.40%) |
Apr 06, 2017 | 9.593 | 9.823 | 9.547 | 9.823 | 8,822 | +0.30(+3.16%) |
Apr 05, 2017 | 9.364 | 9.547 | 9.318 | 9.522 | 9,198 | +0.07(+0.70%) |
Apr 04, 2017 | 9.318 | 9.455 | 9.180 | 9.455 | 14,337 | +0.23(+2.49%) |
Apr 03, 2017 | 9.180 | 9.257 | 9.180 | 9.226 | 2,517 | +0.03(+0.34%) |
Mar 31, 2017 | 9.134 | 9.318 | 9.102 | 9.195 | 10,019 | +0.01(+0.16%) |
Mar 30, 2017 | 9.042 | 9.180 | 9.042 | 9.180 | 251 | +0.08(+0.91%) |
Mar 29, 2017 | 9.042 | 9.097 | 9.036 | 9.097 | 1,133 | +0.09(+0.96%) |
Mar 28, 2017 | 9.134 | 9.134 | 9.011 | 9.011 | 5,120 | -0.08(-0.85%) |
Mar 27, 2017 | 9.134 | 9.180 | 9.042 | 9.088 | 2,272 | -0.09(-1.00%) |
Mar 24, 2017 | 9.134 | 9.180 | 9.105 | 9.180 | 6,415 | +0.07(+0.76%) |
Mar 23, 2017 | 9.042 | 9.134 | 9.042 | 9.110 | 3,242 | +0.11(+1.27%) |
Mar 22, 2017 | 8.996 | 8.996 | 8.957 | 8.996 | 4,064 | -0.05(-0.51%) |
Mar 21, 2017 | 9.226 | 9.226 | 8.950 | 9.042 | 5,244 | -0.28(-2.96%) |
Mar 20, 2017 | 9.226 | 9.318 | 9.180 | 9.318 | 1,010 | +0.14(+1.50%) |
Mar 17, 2017 | 9.226 | 9.272 | 9.180 | 9.180 | 3,509 | -0.05(-0.50%) |
Mar 16, 2017 | 9.180 | 9.315 | 9.129 | 9.226 | 6,337 | +0.00(+0.00%) |
Mar 15, 2017 | 9.318 | 9.318 | 9.226 | 9.226 | 10,754 | +0.00(+0.00%) |
Mar 14, 2017 | 9.134 | 9.226 | 9.134 | 9.226 | 2,379 | +0.00(+0.00%) |
Mar 13, 2017 | 9.272 | 9.272 | 9.180 | 9.226 | 5,856 | -0.05(-0.50%) |
Mar 10, 2017 | 9.291 | 9.388 | 9.272 | 9.272 | 9,464 | -0.05(-0.49%) |
Mar 09, 2017 | 9.088 | 9.318 | 9.088 | 9.318 | 12,765 | +0.09(+1.00%) |
Mar 08, 2017 | 9.009 | 9.226 | 8.950 | 9.226 | 13,377 | +0.19(+2.14%) |
Mar 07, 2017 | 8.950 | 9.032 | 8.950 | 9.032 | 3,631 | -0.06(-0.61%) |
Mar 06, 2017 | 8.996 | 9.088 | 8.996 | 9.088 | 2,253 | +0.00(+0.00%) |
Mar 03, 2017 | 9.134 | 9.180 | 9.000 | 9.088 | 2,860 | -0.03(-0.28%) |
Mar 02, 2017 | 9.144 | 9.180 | 9.113 | 9.113 | 2,543 | +0.03(+0.28%) |