Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.811 | 9.845 | 9.811 | 9.828 | 50,448 | +0.02(+0.23%) |
May 30, 2017 | 9.856 | 9.879 | 9.805 | 9.805 | 96,583 | -0.06(-0.63%) |
May 26, 2017 | 9.896 | 9.941 | 9.862 | 9.868 | 64,607 | -0.02(-0.23%) |
May 25, 2017 | 9.885 | 9.930 | 9.873 | 9.890 | 87,809 | +0.01(+0.06%) |
May 24, 2017 | 9.913 | 9.913 | 9.839 | 9.885 | 99,228 | -0.02(-0.23%) |
May 23, 2017 | 9.907 | 9.930 | 9.885 | 9.907 | 71,512 | +0.02(+0.23%) |
May 22, 2017 | 9.805 | 9.885 | 9.805 | 9.885 | 83,725 | +0.09(+0.87%) |
May 19, 2017 | 9.868 | 9.868 | 9.794 | 9.799 | 48,489 | -0.07(-0.69%) |
May 18, 2017 | 9.816 | 9.873 | 9.816 | 9.868 | 52,205 | +0.06(+0.58%) |
May 17, 2017 | 9.913 | 9.913 | 9.782 | 9.811 | 96,736 | -0.13(-1.31%) |
May 16, 2017 | 9.907 | 9.981 | 9.890 | 9.941 | 62,124 | +0.04(+0.40%) |
May 15, 2017 | 9.885 | 9.936 | 9.879 | 9.902 | 78,536 | +0.01(+0.11%) |
May 12, 2017 | 9.828 | 9.964 | 9.828 | 9.890 | 84,871 | +0.05(+0.52%) |
May 11, 2017 | 9.839 | 9.879 | 9.817 | 9.839 | 54,945 | +0.00(+0.00%) |
May 10, 2017 | 9.789 | 9.862 | 9.789 | 9.839 | 52,462 | +0.05(+0.52%) |
May 09, 2017 | 9.789 | 9.811 | 9.777 | 9.789 | 47,718 | +0.00(+0.00%) |
May 08, 2017 | 9.800 | 9.806 | 9.743 | 9.789 | 57,652 | -0.01(-0.12%) |
May 05, 2017 | 9.794 | 9.800 | 9.755 | 9.800 | 77,287 | +0.01(+0.12%) |
May 04, 2017 | 9.851 | 9.862 | 9.749 | 9.789 | 78,807 | -0.06(-0.57%) |
May 03, 2017 | 9.862 | 9.879 | 9.845 | 9.845 | 40,107 | -0.03(-0.29%) |
May 02, 2017 | 9.873 | 9.919 | 9.851 | 9.873 | 126,121 | -0.03(-0.29%) |
May 01, 2017 | 9.885 | 9.902 | 9.873 | 9.902 | 51,540 | +0.03(+0.34%) |
Apr 28, 2017 | 9.845 | 9.885 | 9.839 | 9.868 | 48,893 | +0.02(+0.23%) |
Apr 27, 2017 | 9.856 | 9.873 | 9.811 | 9.845 | 67,141 | -0.01(-0.11%) |
Apr 26, 2017 | 9.856 | 9.896 | 9.838 | 9.856 | 52,391 | +0.00(+0.00%) |
Apr 25, 2017 | 9.868 | 9.890 | 9.839 | 9.856 | 102,789 | +0.00(+0.00%) |
Apr 24, 2017 | 9.845 | 9.856 | 9.789 | 9.856 | 85,591 | +0.05(+0.52%) |
Apr 21, 2017 | 9.777 | 9.806 | 9.766 | 9.806 | 106,072 | -0.01(-0.06%) |
Apr 20, 2017 | 9.755 | 9.828 | 9.755 | 9.811 | 75,843 | +0.01(+0.06%) |
Apr 19, 2017 | 9.772 | 9.828 | 9.755 | 9.806 | 123,736 | +0.11(+1.11%) |
Apr 18, 2017 | 9.789 | 9.811 | 9.676 | 9.698 | 241,726 | -0.07(-0.75%) |
Apr 17, 2017 | 9.839 | 9.839 | 9.749 | 9.772 | 107,717 | -0.06(-0.63%) |
Apr 13, 2017 | 9.862 | 9.868 | 9.823 | 9.834 | 66,478 | -0.02(-0.23%) |
Apr 12, 2017 | 9.840 | 9.873 | 9.823 | 9.856 | 101,376 | +0.03(+0.29%) |
Apr 11, 2017 | 9.806 | 9.851 | 9.806 | 9.828 | 89,435 | +0.01(+0.11%) |
Apr 10, 2017 | 9.789 | 9.840 | 9.778 | 9.817 | 102,486 | +0.03(+0.29%) |
Apr 07, 2017 | 9.800 | 9.828 | 9.778 | 9.789 | 112,630 | -0.01(-0.11%) |
Apr 06, 2017 | 9.868 | 9.868 | 9.778 | 9.800 | 105,002 | -0.04(-0.40%) |
Apr 05, 2017 | 9.856 | 9.868 | 9.829 | 9.840 | 68,473 | +0.03(+0.29%) |
Apr 04, 2017 | 9.783 | 9.835 | 9.783 | 9.811 | 99,151 | -0.01(-0.06%) |
Apr 03, 2017 | 9.890 | 9.896 | 9.795 | 9.817 | 122,348 | -0.04(-0.46%) |
Mar 31, 2017 | 10.01 | 10.01 | 9.845 | 9.862 | 182,801 | -0.06(-0.57%) |
Mar 30, 2017 | 9.963 | 9.968 | 9.901 | 9.918 | 143,042 | -0.03(-0.28%) |
Mar 29, 2017 | 9.986 | 9.991 | 9.936 | 9.946 | 103,192 | -0.04(-0.45%) |
Mar 28, 2017 | 9.918 | 10.00 | 9.918 | 9.991 | 132,502 | +0.07(+0.74%) |
Mar 27, 2017 | 9.941 | 9.969 | 9.917 | 9.918 | 78,063 | -0.04(-0.45%) |
Mar 24, 2017 | 9.896 | 9.975 | 9.896 | 9.963 | 75,333 | +0.10(+0.97%) |
Mar 23, 2017 | 9.901 | 9.907 | 9.840 | 9.868 | 116,262 | -0.03(-0.34%) |
Mar 22, 2017 | 9.879 | 9.913 | 9.840 | 9.901 | 120,529 | +0.05(+0.51%) |
Mar 21, 2017 | 9.971 | 9.980 | 9.834 | 9.851 | 102,591 | -0.09(-0.90%) |
Mar 20, 2017 | 9.958 | 9.997 | 9.918 | 9.941 | 92,565 | +0.00(+0.00%) |
Mar 17, 2017 | 9.856 | 9.952 | 9.828 | 9.941 | 78,474 | +0.10(+1.03%) |
Mar 16, 2017 | 9.834 | 9.856 | 9.814 | 9.840 | 118,095 | +0.04(+0.46%) |
Mar 15, 2017 | 9.744 | 9.817 | 9.744 | 9.795 | 132,987 | +0.07(+0.75%) |
Mar 14, 2017 | 9.823 | 9.851 | 9.722 | 9.722 | 113,712 | -0.12(-1.19%) |
Mar 13, 2017 | 9.873 | 9.935 | 9.817 | 9.840 | 95,297 | +0.00(+0.00%) |
Mar 10, 2017 | 9.868 | 9.901 | 9.806 | 9.840 | 102,838 | +0.02(+0.23%) |
Mar 09, 2017 | 10.02 | 10.02 | 9.806 | 9.817 | 151,993 | -0.18(-1.79%) |
Mar 08, 2017 | 10.04 | 10.05 | 9.991 | 9.996 | 94,201 | -0.04(-0.39%) |
Mar 07, 2017 | 10.05 | 10.06 | 10.01 | 10.04 | 82,401 | -0.03(-0.33%) |
Mar 06, 2017 | 10.07 | 10.07 | 10.03 | 10.07 | 105,074 | +0.02(+0.17%) |
Mar 03, 2017 | 10.09 | 10.11 | 10.02 | 10.05 | 135,449 | -0.03(-0.33%) |
Mar 02, 2017 | 10.09 | 10.11 | 10.05 | 10.09 | 111,477 | +0.02(+0.22%) |