Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.38 | 10.38 | 10.30 | 10.31 | 54,294 | -0.01(-0.15%) |
May 30, 2017 | 10.33 | 10.35 | 10.30 | 10.32 | 124,088 | -0.12(-1.20%) |
May 26, 2017 | 10.41 | 10.46 | 10.39 | 10.45 | 77,128 | -0.05(-0.48%) |
May 25, 2017 | 10.52 | 10.52 | 10.45 | 10.50 | 97,591 | +0.03(+0.29%) |
May 24, 2017 | 10.47 | 10.49 | 10.43 | 10.47 | 128,250 | -0.03(-0.29%) |
May 23, 2017 | 10.58 | 10.60 | 10.50 | 10.50 | 59,986 | -0.19(-1.78%) |
May 22, 2017 | 10.73 | 10.73 | 10.66 | 10.69 | 94,694 | +0.11(+1.04%) |
May 19, 2017 | 10.50 | 10.60 | 10.50 | 10.58 | 61,646 | +0.23(+2.22%) |
May 18, 2017 | 10.30 | 10.39 | 10.30 | 10.35 | 90,326 | +0.06(+0.54%) |
May 17, 2017 | 10.42 | 10.46 | 10.27 | 10.29 | 129,996 | -0.30(-2.80%) |
May 16, 2017 | 10.60 | 10.61 | 10.50 | 10.59 | 61,652 | +0.00(+0.00%) |
May 15, 2017 | 10.61 | 10.62 | 10.56 | 10.59 | 82,862 | +0.06(+0.57%) |
May 12, 2017 | 10.47 | 10.53 | 10.45 | 10.53 | 45,757 | +0.07(+0.72%) |
May 11, 2017 | 10.48 | 10.49 | 10.44 | 10.46 | 92,806 | -0.09(-0.88%) |
May 10, 2017 | 10.54 | 10.59 | 10.51 | 10.55 | 75,732 | +0.20(+1.96%) |
May 09, 2017 | 10.39 | 10.41 | 10.30 | 10.35 | 102,718 | -0.04(-0.34%) |
May 08, 2017 | 10.45 | 10.45 | 10.37 | 10.38 | 266,185 | -0.16(-1.52%) |
May 05, 2017 | 10.47 | 10.56 | 10.46 | 10.54 | 101,732 | +0.00(+0.00%) |
May 04, 2017 | 10.44 | 10.55 | 10.42 | 10.54 | 150,556 | +0.15(+1.44%) |
May 03, 2017 | 10.44 | 10.44 | 10.38 | 10.39 | 60,813 | +0.00(+0.00%) |
May 02, 2017 | 10.43 | 10.43 | 10.32 | 10.39 | 70,747 | -0.01(-0.10%) |
May 01, 2017 | 10.36 | 10.41 | 10.35 | 10.40 | 71,221 | +0.05(+0.48%) |
Apr 28, 2017 | 10.36 | 10.39 | 10.32 | 10.35 | 81,695 | +0.19(+1.82%) |
Apr 27, 2017 | 10.10 | 10.18 | 10.09 | 10.16 | 67,736 | +0.07(+0.74%) |
Apr 26, 2017 | 10.19 | 10.19 | 10.09 | 10.09 | 72,746 | -0.09(-0.88%) |
Apr 25, 2017 | 10.23 | 10.23 | 10.16 | 10.18 | 84,899 | +0.04(+0.39%) |
Apr 24, 2017 | 10.07 | 10.14 | 10.05 | 10.14 | 85,441 | +0.32(+3.26%) |
Apr 21, 2017 | 9.795 | 9.830 | 9.790 | 9.820 | 93,559 | -0.06(-0.66%) |
Apr 20, 2017 | 9.790 | 9.930 | 9.790 | 9.885 | 57,482 | +0.24(+2.54%) |
Apr 19, 2017 | 9.660 | 9.700 | 9.610 | 9.640 | 128,502 | +0.09(+0.89%) |
Apr 18, 2017 | 9.500 | 9.600 | 9.470 | 9.555 | 84,900 | -0.09(-0.88%) |
Apr 17, 2017 | 9.510 | 9.830 | 9.510 | 9.640 | 109,444 | -0.07(-0.77%) |
Apr 13, 2017 | 9.710 | 9.790 | 9.700 | 9.715 | 64,784 | -0.12(-1.27%) |
Apr 12, 2017 | 9.840 | 9.870 | 9.810 | 9.840 | 83,075 | -0.06(-0.66%) |
Apr 11, 2017 | 9.900 | 9.920 | 9.840 | 9.905 | 100,031 | +0.04(+0.46%) |
Apr 10, 2017 | 9.880 | 9.915 | 9.850 | 9.860 | 68,015 | -0.04(-0.40%) |
Apr 07, 2017 | 9.860 | 9.910 | 9.860 | 9.900 | 82,296 | -0.02(-0.20%) |
Apr 06, 2017 | 9.910 | 9.980 | 9.896 | 9.920 | 140,499 | +0.09(+0.92%) |
Apr 05, 2017 | 9.934 | 9.940 | 9.830 | 9.830 | 116,619 | -0.04(-0.41%) |
Apr 04, 2017 | 9.810 | 9.900 | 9.810 | 9.870 | 81,756 | -0.03(-0.30%) |
Apr 03, 2017 | 9.920 | 9.920 | 9.800 | 9.900 | 62,960 | -0.04(-0.40%) |
Mar 31, 2017 | 9.990 | 9.990 | 9.940 | 9.940 | 64,814 | +0.00(+0.00%) |
Mar 30, 2017 | 9.920 | 9.980 | 9.900 | 9.940 | 113,563 | +0.03(+0.25%) |
Mar 29, 2017 | 9.930 | 9.946 | 9.890 | 9.915 | 151,352 | -0.12(-1.15%) |
Mar 28, 2017 | 9.990 | 10.07 | 9.990 | 10.03 | 59,021 | +0.02(+0.20%) |
Mar 27, 2017 | 9.950 | 10.01 | 9.940 | 10.01 | 79,039 | +0.10(+1.01%) |
Mar 24, 2017 | 9.850 | 9.980 | 9.850 | 9.910 | 89,840 | +0.04(+0.46%) |
Mar 23, 2017 | 9.800 | 9.900 | 9.795 | 9.865 | 69,561 | -0.02(-0.15%) |
Mar 22, 2017 | 9.770 | 9.900 | 9.760 | 9.880 | 69,793 | +0.05(+0.51%) |
Mar 21, 2017 | 9.990 | 10.03 | 9.800 | 9.830 | 78,858 | +0.00(+0.00%) |
Mar 20, 2017 | 9.784 | 9.880 | 9.784 | 9.830 | 76,670 | -0.01(-0.10%) |
Mar 17, 2017 | 9.860 | 9.900 | 9.810 | 9.840 | 59,227 | -0.15(-1.50%) |
Mar 16, 2017 | 9.890 | 9.995 | 9.890 | 9.990 | 69,360 | +0.07(+0.71%) |
Mar 15, 2017 | 9.860 | 9.920 | 9.840 | 9.920 | 103,118 | +0.21(+2.16%) |
Mar 14, 2017 | 9.754 | 9.760 | 9.650 | 9.710 | 115,844 | -0.12(-1.20%) |
Mar 13, 2017 | 9.724 | 9.850 | 9.720 | 9.828 | 1,400,657 | +0.11(+1.11%) |
Mar 10, 2017 | 9.690 | 9.750 | 9.664 | 9.720 | 119,328 | +0.07(+0.73%) |
Mar 09, 2017 | 9.618 | 9.650 | 9.585 | 9.650 | 74,194 | +0.14(+1.43%) |
Mar 08, 2017 | 9.550 | 9.580 | 9.507 | 9.514 | 90,187 | -0.08(-0.79%) |
Mar 07, 2017 | 9.560 | 9.623 | 9.550 | 9.590 | 259,449 | -0.09(-0.93%) |
Mar 06, 2017 | 9.690 | 9.705 | 9.650 | 9.680 | 98,465 | -0.04(-0.41%) |
Mar 03, 2017 | 9.720 | 9.750 | 9.690 | 9.720 | 70,775 | +0.05(+0.52%) |
Mar 02, 2017 | 9.700 | 9.756 | 9.660 | 9.670 | 93,098 | -0.09(-0.87%) |