Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.16 | 10.17 | 10.12 | 10.16 | 25,467 | +0.05(+0.49%) |
May 30, 2017 | 10.18 | 10.18 | 10.11 | 10.11 | 21,381 | -0.06(-0.62%) |
May 26, 2017 | 10.11 | 10.20 | 10.10 | 10.17 | 15,033 | +0.05(+0.48%) |
May 25, 2017 | 10.11 | 10.15 | 10.11 | 10.13 | 10,883 | -0.05(-0.48%) |
May 24, 2017 | 10.13 | 10.17 | 10.12 | 10.17 | 4,233 | +0.07(+0.74%) |
May 23, 2017 | 10.20 | 10.20 | 10.10 | 10.10 | 17,898 | -0.10(-1.00%) |
May 22, 2017 | 10.07 | 10.20 | 10.06 | 10.20 | 23,881 | +0.14(+1.38%) |
May 19, 2017 | 10.07 | 10.10 | 10.06 | 10.06 | 4,310 | -0.01(-0.07%) |
May 18, 2017 | 10.13 | 10.13 | 10.06 | 10.07 | 15,713 | -0.00(-0.01%) |
May 17, 2017 | 10.09 | 10.13 | 10.07 | 10.07 | 24,915 | -0.00(-0.03%) |
May 16, 2017 | 10.09 | 10.11 | 10.06 | 10.07 | 22,707 | -0.02(-0.17%) |
May 15, 2017 | 9.973 | 10.15 | 9.973 | 10.09 | 57,046 | +0.11(+1.11%) |
May 12, 2017 | 9.973 | 9.980 | 9.952 | 9.980 | 15,993 | +0.01(+0.07%) |
May 11, 2017 | 10.02 | 10.02 | 9.973 | 9.973 | 20,821 | -0.03(-0.28%) |
May 10, 2017 | 10.04 | 10.05 | 10.00 | 10.00 | 19,885 | -0.06(-0.62%) |
May 09, 2017 | 10.00 | 10.07 | 10.00 | 10.06 | 21,779 | +0.04(+0.42%) |
May 08, 2017 | 10.03 | 10.06 | 10.01 | 10.02 | 29,171 | -0.06(-0.55%) |
May 05, 2017 | 10.02 | 10.08 | 10.02 | 10.08 | 24,672 | +0.04(+0.42%) |
May 04, 2017 | 10.06 | 10.06 | 9.999 | 10.04 | 11,481 | -0.01(-0.15%) |
May 03, 2017 | 10.03 | 10.07 | 10.02 | 10.05 | 17,980 | +0.00(+0.01%) |
May 02, 2017 | 10.01 | 10.05 | 9.967 | 10.05 | 63,029 | +0.07(+0.70%) |
May 01, 2017 | 9.938 | 9.980 | 9.938 | 9.980 | 8,076 | +0.04(+0.42%) |
Apr 28, 2017 | 9.890 | 9.959 | 9.890 | 9.938 | 9,097 | +0.03(+0.35%) |
Apr 27, 2017 | 9.938 | 9.966 | 9.869 | 9.903 | 14,427 | -0.03(-0.35%) |
Apr 26, 2017 | 9.917 | 9.943 | 9.907 | 9.938 | 13,093 | +0.02(+0.21%) |
Apr 25, 2017 | 9.924 | 9.945 | 9.917 | 9.917 | 13,996 | +0.00(+0.00%) |
Apr 24, 2017 | 9.973 | 9.973 | 9.917 | 9.917 | 20,665 | -0.06(-0.56%) |
Apr 21, 2017 | 9.931 | 9.973 | 9.924 | 9.973 | 14,355 | +0.06(+0.56%) |
Apr 20, 2017 | 9.883 | 9.931 | 9.883 | 9.917 | 24,487 | +0.02(+0.21%) |
Apr 19, 2017 | 9.910 | 9.952 | 9.896 | 9.896 | 18,856 | -0.03(-0.28%) |
Apr 18, 2017 | 9.910 | 9.942 | 9.910 | 9.924 | 13,898 | +0.01(+0.14%) |
Apr 17, 2017 | 9.924 | 9.938 | 9.910 | 9.910 | 16,544 | -0.03(-0.28%) |
Apr 13, 2017 | 9.924 | 9.945 | 9.910 | 9.938 | 24,251 | +0.02(+0.21%) |
Apr 12, 2017 | 9.883 | 9.938 | 9.883 | 9.917 | 17,353 | +0.01(+0.14%) |
Apr 11, 2017 | 9.855 | 9.903 | 9.855 | 9.903 | 21,388 | +0.06(+0.56%) |
Apr 10, 2017 | 9.855 | 9.871 | 9.848 | 9.848 | 26,239 | -0.01(-0.14%) |
Apr 07, 2017 | 9.903 | 9.903 | 9.855 | 9.862 | 17,399 | -0.05(-0.49%) |
Apr 06, 2017 | 9.869 | 9.910 | 9.862 | 9.910 | 15,823 | +0.05(+0.48%) |
Apr 05, 2017 | 9.890 | 9.896 | 9.863 | 9.863 | 14,604 | -0.02(-0.20%) |
Apr 04, 2017 | 9.876 | 9.903 | 9.876 | 9.883 | 15,350 | -0.01(-0.07%) |
Apr 03, 2017 | 9.855 | 9.890 | 9.813 | 9.890 | 30,828 | +0.06(+0.57%) |
Mar 31, 2017 | 9.813 | 9.834 | 9.806 | 9.834 | 17,493 | +0.02(+0.21%) |
Mar 30, 2017 | 9.806 | 9.827 | 9.757 | 9.813 | 12,590 | +0.01(+0.07%) |
Mar 29, 2017 | 9.834 | 9.834 | 9.792 | 9.806 | 15,452 | -0.02(-0.21%) |
Mar 28, 2017 | 9.792 | 9.834 | 9.771 | 9.827 | 15,007 | +0.06(+0.64%) |
Mar 27, 2017 | 9.757 | 9.778 | 9.750 | 9.764 | 12,962 | +0.00(+0.00%) |
Mar 24, 2017 | 9.785 | 9.792 | 9.764 | 9.764 | 3,627 | -0.02(-0.21%) |
Mar 23, 2017 | 9.792 | 9.806 | 9.737 | 9.785 | 30,547 | +0.01(+0.07%) |
Mar 22, 2017 | 9.723 | 9.793 | 9.723 | 9.778 | 13,795 | +0.05(+0.50%) |
Mar 21, 2017 | 9.792 | 9.806 | 9.730 | 9.730 | 17,119 | -0.06(-0.57%) |
Mar 20, 2017 | 9.778 | 9.806 | 9.723 | 9.785 | 17,677 | +0.01(+0.14%) |
Mar 17, 2017 | 9.771 | 9.778 | 9.764 | 9.772 | 8,628 | +0.01(+0.08%) |
Mar 16, 2017 | 9.771 | 9.800 | 9.723 | 9.764 | 14,158 | +0.00(+0.00%) |
Mar 15, 2017 | 9.709 | 9.771 | 9.709 | 9.764 | 14,849 | +0.08(+0.86%) |
Mar 14, 2017 | 9.709 | 9.716 | 9.681 | 9.681 | 10,696 | -0.08(-0.78%) |
Mar 13, 2017 | 9.792 | 9.806 | 9.743 | 9.757 | 26,513 | +0.01(+0.14%) |
Mar 10, 2017 | 9.730 | 9.764 | 9.709 | 9.743 | 12,233 | +0.03(+0.36%) |
Mar 09, 2017 | 9.757 | 9.792 | 9.709 | 9.709 | 37,836 | -0.15(-1.50%) |
Mar 08, 2017 | 9.843 | 9.877 | 9.843 | 9.856 | 7,162 | -0.03(-0.28%) |
Mar 07, 2017 | 9.966 | 9.966 | 9.884 | 9.884 | 22,161 | -0.09(-0.89%) |
Mar 06, 2017 | 9.952 | 9.973 | 9.925 | 9.973 | 14,337 | +0.02(+0.21%) |
Mar 03, 2017 | 9.945 | 9.973 | 9.918 | 9.952 | 12,372 | +0.01(+0.14%) |
Mar 02, 2017 | 9.945 | 9.971 | 9.877 | 9.939 | 32,118 | -0.01(-0.14%) |