Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.10 | 10.15 | 9.900 | 10.00 | 111,182 | -0.05(-0.50%) |
May 30, 2017 | 10.20 | 10.20 | 10.00 | 10.05 | 114,884 | -0.15(-1.47%) |
May 26, 2017 | 10.35 | 10.35 | 10.15 | 10.20 | 107,992 | -0.15(-1.45%) |
May 25, 2017 | 10.35 | 10.40 | 10.25 | 10.35 | 75,404 | +0.05(+0.49%) |
May 24, 2017 | 10.35 | 10.40 | 10.25 | 10.30 | 59,512 | -0.05(-0.48%) |
May 23, 2017 | 10.15 | 10.40 | 10.08 | 10.35 | 112,491 | +0.20(+1.97%) |
May 22, 2017 | 10.25 | 10.49 | 10.10 | 10.15 | 167,205 | -0.10(-0.98%) |
May 19, 2017 | 10.30 | 10.50 | 10.20 | 10.25 | 107,399 | -0.10(-0.97%) |
May 18, 2017 | 10.10 | 10.40 | 10.10 | 10.35 | 103,853 | +0.20(+1.97%) |
May 17, 2017 | 10.30 | 10.40 | 10.10 | 10.15 | 152,901 | -0.30(-2.87%) |
May 16, 2017 | 10.50 | 10.55 | 10.35 | 10.45 | 124,170 | -0.10(-0.95%) |
May 15, 2017 | 10.45 | 10.70 | 10.45 | 10.55 | 99,561 | +0.15(+1.44%) |
May 12, 2017 | 10.55 | 10.60 | 10.35 | 10.40 | 101,014 | -0.10(-0.95%) |
May 11, 2017 | 10.70 | 10.80 | 10.50 | 10.50 | 130,970 | -0.25(-2.33%) |
May 10, 2017 | 10.90 | 10.90 | 10.65 | 10.75 | 138,985 | -0.15(-1.38%) |
May 09, 2017 | 10.70 | 10.95 | 10.65 | 10.90 | 144,893 | +0.25(+2.35%) |
May 08, 2017 | 10.45 | 10.75 | 10.45 | 10.65 | 199,654 | +0.15(+1.43%) |
May 05, 2017 | 10.20 | 10.55 | 10.05 | 10.50 | 155,339 | +0.35(+3.45%) |
May 04, 2017 | 10.30 | 10.40 | 10.00 | 10.15 | 208,720 | -0.15(-1.46%) |
May 03, 2017 | 10.45 | 10.62 | 10.15 | 10.30 | 138,130 | -0.15(-1.44%) |
May 02, 2017 | 10.45 | 11.30 | 10.25 | 10.45 | 300,745 | -0.50(-4.57%) |
May 01, 2017 | 10.85 | 11.15 | 10.60 | 10.95 | 275,546 | +0.20(+1.86%) |
Apr 28, 2017 | 10.85 | 10.85 | 10.55 | 10.75 | 124,539 | -0.05(-0.46%) |
Apr 27, 2017 | 10.60 | 10.85 | 10.55 | 10.80 | 54,501 | +0.25(+2.37%) |
Apr 26, 2017 | 10.60 | 10.65 | 10.50 | 10.55 | 163,075 | -0.10(-0.94%) |
Apr 25, 2017 | 10.65 | 10.72 | 10.50 | 10.65 | 75,242 | +0.10(+0.95%) |
Apr 24, 2017 | 10.65 | 10.75 | 10.38 | 10.55 | 135,296 | +0.05(+0.48%) |
Apr 21, 2017 | 10.25 | 10.50 | 10.10 | 10.50 | 164,362 | +0.25(+2.44%) |
Apr 20, 2017 | 10.20 | 10.32 | 10.10 | 10.25 | 63,308 | +0.10(+0.99%) |
Apr 19, 2017 | 10.15 | 10.47 | 10.05 | 10.15 | 237,993 | -0.05(-0.49%) |
Apr 18, 2017 | 10.00 | 10.20 | 9.950 | 10.20 | 70,271 | +0.15(+1.49%) |
Apr 17, 2017 | 9.900 | 10.05 | 9.800 | 10.05 | 87,351 | +0.15(+1.52%) |
Apr 13, 2017 | 9.850 | 10.00 | 9.800 | 9.900 | 101,100 | +0.00(+0.00%) |
Apr 12, 2017 | 10.25 | 10.30 | 9.900 | 9.900 | 76,433 | -0.40(-3.88%) |
Apr 11, 2017 | 10.25 | 10.32 | 10.15 | 10.30 | 95,263 | +0.05(+0.49%) |
Apr 10, 2017 | 10.20 | 10.30 | 10.12 | 10.25 | 79,917 | +0.05(+0.49%) |
Apr 07, 2017 | 10.00 | 10.25 | 10.00 | 10.20 | 66,492 | +0.15(+1.49%) |
Apr 06, 2017 | 10.05 | 10.15 | 9.995 | 10.05 | 53,555 | +0.05(+0.50%) |
Apr 05, 2017 | 10.20 | 10.25 | 9.850 | 10.00 | 84,176 | -0.20(-1.96%) |
Apr 04, 2017 | 10.10 | 10.20 | 10.05 | 10.20 | 55,030 | +0.10(+0.99%) |
Apr 03, 2017 | 10.25 | 10.30 | 9.975 | 10.10 | 85,055 | -0.10(-0.98%) |
Mar 31, 2017 | 10.25 | 10.28 | 10.15 | 10.20 | 88,017 | -0.05(-0.49%) |
Mar 30, 2017 | 10.25 | 10.30 | 10.10 | 10.25 | 50,164 | +0.10(+0.99%) |
Mar 29, 2017 | 10.05 | 10.25 | 10.05 | 10.15 | 109,915 | +0.05(+0.50%) |
Mar 28, 2017 | 10.05 | 10.15 | 9.950 | 10.10 | 63,875 | +0.00(+0.00%) |
Mar 27, 2017 | 9.850 | 10.15 | 9.850 | 10.10 | 103,826 | +0.10(+1.00%) |
Mar 24, 2017 | 10.35 | 10.35 | 9.975 | 10.00 | 72,686 | -0.30(-2.91%) |
Mar 23, 2017 | 10.05 | 10.35 | 10.05 | 10.30 | 89,947 | +0.25(+2.49%) |
Mar 22, 2017 | 10.30 | 10.35 | 9.850 | 10.05 | 93,657 | -0.25(-2.43%) |
Mar 21, 2017 | 10.40 | 10.40 | 10.25 | 10.30 | 293,508 | +0.00(+0.00%) |
Mar 20, 2017 | 10.35 | 10.35 | 10.20 | 10.30 | 114,937 | +0.05(+0.49%) |
Mar 17, 2017 | 10.05 | 10.45 | 10.05 | 10.25 | 368,407 | +0.05(+0.49%) |
Mar 16, 2017 | 10.35 | 10.67 | 10.12 | 10.20 | 422,446 | +0.60(+6.25%) |
Mar 15, 2017 | 9.400 | 9.750 | 9.300 | 9.600 | 123,111 | +0.20(+2.13%) |
Mar 14, 2017 | 9.650 | 9.650 | 9.350 | 9.400 | 85,100 | -0.25(-2.59%) |
Mar 13, 2017 | 9.700 | 9.800 | 9.650 | 9.650 | 37,526 | +0.00(+0.00%) |
Mar 10, 2017 | 9.750 | 9.800 | 9.550 | 9.650 | 61,349 | +0.00(+0.00%) |
Mar 09, 2017 | 9.700 | 9.850 | 9.600 | 9.650 | 62,994 | -0.05(-0.52%) |
Mar 08, 2017 | 9.750 | 9.950 | 9.650 | 9.700 | 67,325 | +0.00(+0.00%) |
Mar 07, 2017 | 9.700 | 9.750 | 9.600 | 9.700 | 58,597 | -0.05(-0.51%) |
Mar 06, 2017 | 9.800 | 9.850 | 9.600 | 9.750 | 95,487 | -0.10(-1.02%) |
Mar 03, 2017 | 9.950 | 10.20 | 9.800 | 9.850 | 72,899 | -0.05(-0.51%) |
Mar 02, 2017 | 10.20 | 10.20 | 9.875 | 9.900 | 95,479 | -0.30(-2.94%) |