Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.503 | 9.586 | 9.412 | 9.492 | 4,232,660 | -0.01(-0.12%) |
May 30, 2017 | 9.763 | 9.775 | 9.480 | 9.503 | 6,092,087 | -0.26(-2.66%) |
May 26, 2017 | 9.745 | 9.775 | 9.657 | 9.763 | 2,747,774 | +0.02(+0.18%) |
May 25, 2017 | 9.722 | 9.810 | 9.704 | 9.745 | 3,807,252 | +0.04(+0.43%) |
May 24, 2017 | 9.675 | 9.725 | 9.645 | 9.704 | 2,921,579 | +0.07(+0.73%) |
May 23, 2017 | 9.633 | 9.677 | 9.592 | 9.633 | 3,797,807 | +0.04(+0.37%) |
May 22, 2017 | 9.509 | 9.651 | 9.498 | 9.598 | 3,734,071 | +0.12(+1.31%) |
May 19, 2017 | 9.344 | 9.527 | 9.332 | 9.474 | 4,305,019 | +0.14(+1.45%) |
May 18, 2017 | 9.403 | 9.403 | 9.297 | 9.338 | 6,434,393 | -0.02(-0.25%) |
May 17, 2017 | 9.439 | 9.474 | 9.350 | 9.362 | 7,137,602 | -0.11(-1.12%) |
May 16, 2017 | 9.509 | 9.568 | 9.456 | 9.468 | 5,993,258 | -0.02(-0.25%) |
May 15, 2017 | 9.533 | 9.551 | 9.444 | 9.492 | 6,349,765 | -0.01(-0.06%) |
May 12, 2017 | 9.539 | 9.574 | 9.474 | 9.498 | 4,259,310 | -0.04(-0.43%) |
May 11, 2017 | 9.616 | 9.645 | 9.433 | 9.539 | 7,330,177 | -0.05(-0.55%) |
May 10, 2017 | 9.557 | 9.651 | 9.557 | 9.592 | 4,578,733 | +0.03(+0.31%) |
May 09, 2017 | 9.704 | 9.734 | 9.536 | 9.562 | 7,565,333 | -0.14(-1.46%) |
May 08, 2017 | 9.857 | 9.878 | 9.704 | 9.704 | 5,815,243 | -0.17(-1.67%) |
May 05, 2017 | 9.857 | 9.911 | 9.834 | 9.869 | 3,342,199 | +0.00(+0.00%) |
May 04, 2017 | 9.869 | 9.911 | 9.775 | 9.869 | 4,373,446 | +0.01(+0.06%) |
May 03, 2017 | 9.993 | 10.03 | 9.834 | 9.863 | 6,215,297 | -0.14(-1.36%) |
May 02, 2017 | 10.03 | 10.08 | 9.881 | 9.999 | 10,234,485 | -0.06(-0.64%) |
May 01, 2017 | 9.981 | 10.13 | 9.840 | 10.06 | 11,547,800 | +0.23(+2.34%) |
Apr 28, 2017 | 10.00 | 10.03 | 9.781 | 9.834 | 6,910,549 | -0.14(-1.36%) |
Apr 27, 2017 | 9.964 | 10.02 | 9.899 | 9.970 | 7,260,571 | +0.05(+0.54%) |
Apr 26, 2017 | 9.804 | 9.958 | 9.769 | 9.916 | 7,240,587 | +0.16(+1.63%) |
Apr 25, 2017 | 9.616 | 9.810 | 9.592 | 9.757 | 10,051,367 | +0.16(+1.66%) |
Apr 24, 2017 | 9.663 | 9.663 | 9.291 | 9.598 | 17,078,998 | -0.04(-0.43%) |
Apr 21, 2017 | 9.887 | 10.02 | 9.616 | 9.639 | 26,304,160 | -0.03(-0.31%) |
Apr 20, 2017 | 10.51 | 10.53 | 9.067 | 9.669 | 50,308,024 | -0.80(-7.66%) |
Apr 19, 2017 | 10.51 | 10.54 | 10.46 | 10.47 | 5,367,074 | +0.01(+0.06%) |
Apr 18, 2017 | 10.44 | 10.49 | 10.37 | 10.46 | 5,174,372 | +0.02(+0.23%) |
Apr 17, 2017 | 10.26 | 10.45 | 10.26 | 10.44 | 5,756,161 | +0.17(+1.61%) |
Apr 13, 2017 | 10.21 | 10.29 | 10.18 | 10.28 | 6,463,277 | +0.08(+0.81%) |
Apr 12, 2017 | 10.18 | 10.25 | 10.13 | 10.19 | 4,411,420 | +0.02(+0.17%) |
Apr 11, 2017 | 10.12 | 10.18 | 10.10 | 10.18 | 4,010,562 | +0.06(+0.64%) |
Apr 10, 2017 | 10.05 | 10.15 | 10.04 | 10.11 | 3,224,339 | +0.09(+0.88%) |
Apr 07, 2017 | 10.09 | 10.13 | 10.01 | 10.02 | 3,385,665 | -0.06(-0.64%) |
Apr 06, 2017 | 10.00 | 10.11 | 9.946 | 10.09 | 4,445,226 | +0.06(+0.65%) |
Apr 05, 2017 | 10.13 | 10.20 | 10.01 | 10.02 | 5,464,007 | -0.09(-0.93%) |
Apr 04, 2017 | 10.06 | 10.13 | 10.02 | 10.12 | 3,726,848 | +0.05(+0.53%) |
Apr 03, 2017 | 10.03 | 10.06 | 9.964 | 10.06 | 3,660,381 | +0.05(+0.47%) |
Mar 31, 2017 | 10.03 | 10.09 | 10.01 | 10.02 | 3,940,338 | -0.03(-0.29%) |
Mar 30, 2017 | 9.952 | 10.05 | 9.940 | 10.05 | 3,169,442 | +0.09(+0.95%) |
Mar 29, 2017 | 9.940 | 9.993 | 9.928 | 9.952 | 4,349,814 | +0.01(+0.12%) |
Mar 28, 2017 | 9.804 | 9.949 | 9.793 | 9.940 | 4,760,287 | +0.14(+1.38%) |
Mar 27, 2017 | 9.745 | 9.804 | 9.710 | 9.804 | 5,126,329 | +0.01(+0.12%) |
Mar 24, 2017 | 9.834 | 9.893 | 9.763 | 9.793 | 5,044,952 | -0.03(-0.30%) |
Mar 23, 2017 | 9.822 | 9.887 | 9.734 | 9.822 | 9,125,729 | +0.02(+0.24%) |
Mar 22, 2017 | 9.810 | 9.836 | 9.730 | 9.798 | 10,412,602 | -0.01(-0.12%) |
Mar 21, 2017 | 9.873 | 9.890 | 9.764 | 9.810 | 8,093,092 | -0.02(-0.23%) |
Mar 20, 2017 | 9.804 | 9.861 | 9.770 | 9.833 | 6,384,104 | +0.04(+0.41%) |
Mar 17, 2017 | 9.724 | 9.816 | 9.724 | 9.793 | 10,315,086 | +0.08(+0.83%) |
Mar 16, 2017 | 9.701 | 9.747 | 9.644 | 9.712 | 6,302,556 | +0.07(+0.71%) |
Mar 15, 2017 | 9.517 | 9.684 | 9.500 | 9.644 | 9,244,932 | +0.16(+1.69%) |
Mar 14, 2017 | 9.586 | 9.592 | 9.449 | 9.483 | 4,841,963 | -0.08(-0.84%) |
Mar 13, 2017 | 9.598 | 9.638 | 9.546 | 9.563 | 4,689,977 | -0.01(-0.12%) |
Mar 10, 2017 | 9.569 | 9.632 | 9.512 | 9.575 | 6,809,672 | +0.02(+0.24%) |
Mar 09, 2017 | 9.621 | 9.701 | 9.466 | 9.552 | 7,567,363 | -0.09(-0.89%) |
Mar 08, 2017 | 9.753 | 9.770 | 9.581 | 9.638 | 7,122,039 | -0.11(-1.12%) |
Mar 07, 2017 | 9.747 | 9.798 | 9.689 | 9.747 | 5,982,421 | +0.00(+0.00%) |
Mar 06, 2017 | 9.747 | 9.758 | 9.667 | 9.747 | 5,694,377 | +0.00(+0.00%) |
Mar 03, 2017 | 9.707 | 9.747 | 9.603 | 9.747 | 6,118,213 | +0.07(+0.71%) |
Mar 02, 2017 | 9.678 | 9.730 | 9.655 | 9.678 | 7,357,314 | +0.00(+0.00%) |