Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.40 | 10.40 | 10.26 | 10.35 | 3,016 | -0.05(-0.48%) |
May 30, 2017 | 10.10 | 10.40 | 10.10 | 10.40 | 4,428 | +0.12(+1.16%) |
May 26, 2017 | 10.27 | 10.31 | 10.27 | 10.28 | 3,177 | -0.12(-1.15%) |
May 25, 2017 | 10.40 | 10.40 | 10.20 | 10.40 | 3,651 | +0.16(+1.52%) |
May 24, 2017 | 10.50 | 10.50 | 10.24 | 10.24 | 2,638 | -0.06(-0.54%) |
May 23, 2017 | 10.44 | 10.45 | 9.995 | 10.30 | 16,979 | +0.10(+0.98%) |
May 22, 2017 | 10.40 | 10.40 | 9.975 | 10.20 | 7,506 | -0.35(-3.32%) |
May 18, 2017 | 10.55 | 20 | -0.02(-0.15%) | |||
May 17, 2017 | 10.57 | 10.57 | 10.57 | 10.57 | 238 | -0.08(-0.79%) |
May 16, 2017 | 10.80 | 10.80 | 10.65 | 10.65 | 322 | -0.15(-1.39%) |
May 15, 2017 | 10.50 | 10.90 | 10.50 | 10.80 | 5,549 | +0.30(+2.86%) |
May 12, 2017 | 10.34 | 10.50 | 10.34 | 10.50 | 16,738 | +0.25(+2.44%) |
May 11, 2017 | 9.950 | 10.44 | 9.950 | 10.25 | 6,690 | +0.52(+5.35%) |
May 10, 2017 | 9.729 | 9.729 | 9.729 | 9.729 | 113 | +0.03(+0.30%) |
May 08, 2017 | 9.700 | 9 | +0.00(+0.00%) | |||
May 02, 2017 | 9.700 | 3 | -0.10(-1.02%) | |||
May 01, 2017 | 9.830 | 9.830 | 9.800 | 9.800 | 2,817 | +0.04(+0.41%) |
Apr 28, 2017 | 9.700 | 9.760 | 9.700 | 9.760 | 748 | -0.09(-0.92%) |
Apr 26, 2017 | 9.850 | 21 | +0.00(+0.00%) | |||
Apr 25, 2017 | 9.850 | 9.850 | 9.782 | 9.850 | 845 | +0.05(+0.51%) |
Apr 24, 2017 | 10.00 | 10.00 | 9.800 | 9.800 | 2,969 | -0.19(-1.90%) |
Apr 20, 2017 | 9.990 | 155 | -0.01(-0.10%) | |||
Apr 19, 2017 | 9.950 | 10.00 | 9.789 | 10.00 | 1,508 | +0.30(+3.09%) |
Apr 18, 2017 | 9.650 | 9.700 | 9.650 | 9.700 | 2,566 | -0.06(-0.61%) |
Apr 17, 2017 | 9.760 | 9.760 | 9.760 | 9.760 | 1,110 | -0.24(-2.40%) |
Apr 13, 2017 | 10.05 | 10.05 | 10.00 | 10.00 | 6,465 | -0.05(-0.49%) |
Apr 12, 2017 | 10.10 | 10.10 | 10.00 | 10.05 | 814 | -0.10(-0.99%) |
Apr 11, 2017 | 9.900 | 10.15 | 9.900 | 10.15 | 14,155 | +0.21(+2.06%) |
Apr 10, 2017 | 9.779 | 9.950 | 9.779 | 9.945 | 1,917 | +0.27(+2.75%) |
Apr 05, 2017 | 9.679 | 16 | -0.32(-3.21%) | |||
Apr 04, 2017 | 9.700 | 10.00 | 9.650 | 10.00 | 11,724 | +0.20(+2.04%) |
Apr 03, 2017 | 9.650 | 9.825 | 9.650 | 9.800 | 2,465 | +0.00(+0.01%) |
Mar 31, 2017 | 9.700 | 9.800 | 9.700 | 9.800 | 1,866 | +0.00(+0.00%) |
Mar 30, 2017 | 9.750 | 9.800 | 9.700 | 9.800 | 5,238 | +0.09(+0.88%) |
Mar 28, 2017 | 9.715 | 11 | -0.29(-2.85%) | |||
Mar 27, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 376 | +0.00(+0.00%) |
Mar 24, 2017 | 9.900 | 10.00 | 9.850 | 10.00 | 600 | +0.11(+1.16%) |
Mar 23, 2017 | 9.885 | 9.885 | 9.885 | 9.885 | 338 | +0.09(+0.87%) |
Mar 22, 2017 | 9.700 | 9.800 | 9.700 | 9.800 | 3,465 | -0.15(-1.51%) |
Mar 21, 2017 | 10.10 | 10.10 | 9.750 | 9.950 | 2,508 | -0.55(-5.24%) |
Mar 17, 2017 | 10.50 | 10.50 | 10.50 | 0 | +0.52(+5.26%) | |
Mar 16, 2017 | 9.950 | 9.975 | 9.707 | 9.975 | 4,860 | +0.23(+2.31%) |
Mar 15, 2017 | 9.734 | 10.49 | 9.734 | 9.750 | 1,203 | -0.30(-2.99%) |
Mar 14, 2017 | 10.04 | 10.20 | 10.02 | 10.05 | 5,465 | -0.10(-0.99%) |
Mar 13, 2017 | 10.51 | 10.55 | 10.10 | 10.15 | 9,891 | -0.50(-4.69%) |
Mar 10, 2017 | 10.45 | 10.65 | 10.45 | 10.65 | 12,014 | +0.15(+1.43%) |
Mar 09, 2017 | 10.25 | 10.55 | 10.08 | 10.50 | 2,005 | +0.30(+2.94%) |
Mar 08, 2017 | 9.150 | 10.35 | 9.150 | 10.20 | 64,001 | +0.85(+9.09%) |
Mar 07, 2017 | 9.950 | 9.950 | 9.000 | 9.350 | 42,424 | -0.33(-3.36%) |
Mar 06, 2017 | 9.750 | 9.750 | 9.650 | 9.675 | 1,227 | +0.03(+0.26%) |
Mar 03, 2017 | 9.950 | 9.950 | 9.600 | 9.650 | 16,627 | -0.33(-3.30%) |
Mar 02, 2017 | 10.01 | 10.01 | 9.950 | 9.979 | 2,921 | -0.00(-0.01%) |