Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.700 | 9.700 | 9.700 | 9.700 | 165 | +0.05(+0.52%) |
May 30, 2017 | 9.850 | 9.850 | 9.650 | 9.650 | 1,898 | -0.12(-1.28%) |
May 23, 2017 | 9.775 | 9.775 | 9.775 | 28 | +0.03(+0.26%) | |
May 19, 2017 | 9.750 | 9.750 | 9.750 | 64 | +0.00(+0.00%) | |
May 18, 2017 | 9.850 | 9.950 | 9.750 | 9.750 | 9,816 | +0.15(+1.56%) |
May 17, 2017 | 9.600 | 9.600 | 9.600 | 9.600 | 150 | -0.40(-4.00%) |
May 15, 2017 | 10.00 | 10.00 | 10.00 | 0 | +0.20(+2.04%) | |
May 12, 2017 | 9.650 | 9.800 | 9.650 | 9.800 | 917 | -0.10(-1.01%) |
May 11, 2017 | 9.850 | 9.900 | 9.800 | 9.900 | 304 | +0.10(+1.02%) |
May 10, 2017 | 9.700 | 9.800 | 9.700 | 9.800 | 583 | +0.00(+0.00%) |
May 09, 2017 | 10.00 | 10.05 | 9.800 | 9.800 | 2,214 | -0.05(-0.51%) |
May 08, 2017 | 10.00 | 10.00 | 9.600 | 9.850 | 3,301 | -0.15(-1.50%) |
May 04, 2017 | 10.00 | 10.00 | 10.00 | 71 | +0.00(+0.00%) | |
May 03, 2017 | 10.00 | 10.05 | 10.00 | 10.00 | 1,418 | +0.22(+2.30%) |
May 02, 2017 | 10.20 | 10.20 | 9.775 | 9.775 | 1,602 | -0.03(-0.26%) |
May 01, 2017 | 9.800 | 9.800 | 9.800 | 9.800 | 212 | -0.40(-3.92%) |
Apr 28, 2017 | 10.20 | 10.20 | 10.20 | 10.20 | 2,551 | +0.05(+0.49%) |
Apr 25, 2017 | 10.15 | 10.15 | 10.15 | 45 | +0.25(+2.53%) | |
Apr 24, 2017 | 10.00 | 10.00 | 9.900 | 9.900 | 2,121 | -0.30(-2.94%) |
Apr 21, 2017 | 9.900 | 10.25 | 9.900 | 10.20 | 20,453 | +0.25(+2.51%) |
Apr 20, 2017 | 9.950 | 10.20 | 9.750 | 9.950 | 9,422 | -0.30(-2.93%) |
Apr 19, 2017 | 9.950 | 10.25 | 9.615 | 10.25 | 7,528 | +0.40(+4.06%) |
Apr 18, 2017 | 9.950 | 10.00 | 9.850 | 9.850 | 13,451 | -0.15(-1.50%) |
Apr 17, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 357 | +0.35(+3.63%) |
Apr 12, 2017 | 9.650 | 9.650 | 9.650 | 81 | +0.05(+0.52%) | |
Apr 11, 2017 | 9.900 | 9.900 | 9.600 | 9.600 | 578 | +0.00(+0.00%) |
Apr 10, 2017 | 9.600 | 9.875 | 9.600 | 9.600 | 2,883 | +0.00(+0.00%) |
Apr 07, 2017 | 9.650 | 9.650 | 9.600 | 9.600 | 200 | +0.00(+0.00%) |
Apr 06, 2017 | 9.600 | 9.600 | 9.600 | 9.600 | 600 | -0.05(-0.52%) |
Apr 05, 2017 | 9.650 | 9.650 | 9.650 | 9.650 | 326 | +0.05(+0.52%) |
Apr 04, 2017 | 9.500 | 9.700 | 9.500 | 9.600 | 1,032 | +0.05(+0.52%) |
Apr 03, 2017 | 9.550 | 9.550 | 9.550 | 9.550 | 300 | +0.00(+0.00%) |
Mar 31, 2017 | 9.750 | 9.750 | 9.550 | 9.550 | 376 | -0.25(-2.55%) |
Mar 30, 2017 | 9.800 | 9.800 | 9.800 | 9.800 | 350 | +0.25(+2.62%) |
Mar 29, 2017 | 9.700 | 9.900 | 9.550 | 9.550 | 1,442 | +0.05(+0.53%) |
Mar 28, 2017 | 9.500 | 9.500 | 9.500 | 9.500 | 202 | -0.05(-0.52%) |
Mar 27, 2017 | 9.600 | 9.600 | 9.400 | 9.550 | 3,973 | -0.35(-3.54%) |
Mar 22, 2017 | 9.900 | 9.900 | 9.900 | 0 | +0.30(+3.13%) | |
Mar 21, 2017 | 9.700 | 9.700 | 9.400 | 9.600 | 12,676 | -0.40(-4.00%) |
Mar 17, 2017 | 10.00 | 10.00 | 10.00 | 61 | +0.55(+5.82%) | |
Mar 16, 2017 | 9.400 | 9.700 | 9.400 | 9.450 | 6,314 | +0.05(+0.53%) |
Mar 15, 2017 | 9.350 | 9.650 | 9.350 | 9.400 | 2,906 | +0.05(+0.53%) |
Mar 14, 2017 | 9.400 | 10.00 | 9.350 | 9.350 | 3,181 | -0.15(-1.58%) |
Mar 13, 2017 | 9.500 | 9.550 | 9.500 | 9.500 | 1,891 | +0.00(+0.00%) |
Mar 10, 2017 | 9.250 | 9.505 | 9.250 | 9.500 | 6,738 | +0.30(+3.26%) |
Mar 09, 2017 | 9.100 | 9.300 | 9.100 | 9.200 | 3,166 | +0.30(+3.37%) |
Mar 08, 2017 | 9.150 | 9.300 | 8.900 | 8.900 | 5,738 | -0.45(-4.81%) |
Mar 07, 2017 | 9.450 | 9.650 | 9.100 | 9.350 | 7,715 | -0.20(-2.09%) |
Mar 06, 2017 | 9.400 | 10.15 | 9.400 | 9.550 | 4,735 | -0.89(-8.49%) |
Mar 03, 2017 | 10.44 | 10.44 | 10.44 | 10.44 | 176 | +0.54(+5.41%) |
Mar 02, 2017 | 10.00 | 10.00 | 8.950 | 9.900 | 1,444 | -0.10(-1.00%) |