Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.903 | 9.938 | 9.903 | 9.920 | 49,978 | +0.02(+0.23%) |
May 30, 2017 | 9.949 | 9.972 | 9.897 | 9.897 | 95,682 | -0.06(-0.63%) |
May 26, 2017 | 9.989 | 10.04 | 9.955 | 9.960 | 64,004 | -0.02(-0.23%) |
May 25, 2017 | 9.978 | 10.02 | 9.966 | 9.983 | 86,990 | +0.01(+0.06%) |
May 24, 2017 | 10.01 | 10.01 | 9.932 | 9.978 | 98,303 | -0.02(-0.23%) |
May 23, 2017 | 10.00 | 10.02 | 9.978 | 10.00 | 70,845 | +0.02(+0.23%) |
May 22, 2017 | 9.897 | 9.978 | 9.897 | 9.978 | 82,945 | +0.09(+0.87%) |
May 19, 2017 | 9.960 | 9.960 | 9.886 | 9.892 | 48,037 | -0.07(-0.69%) |
May 18, 2017 | 9.909 | 9.966 | 9.909 | 9.960 | 51,718 | +0.06(+0.58%) |
May 17, 2017 | 10.01 | 10.01 | 9.874 | 9.903 | 95,834 | -0.13(-1.31%) |
May 16, 2017 | 10.00 | 10.08 | 9.983 | 10.04 | 61,545 | +0.04(+0.40%) |
May 15, 2017 | 9.978 | 10.03 | 9.972 | 9.995 | 77,804 | +0.01(+0.11%) |
May 12, 2017 | 9.921 | 10.06 | 9.921 | 9.983 | 84,079 | +0.05(+0.52%) |
May 11, 2017 | 9.932 | 9.972 | 9.909 | 9.932 | 54,432 | +0.00(+0.00%) |
May 10, 2017 | 9.881 | 9.955 | 9.881 | 9.932 | 51,973 | +0.05(+0.52%) |
May 09, 2017 | 9.881 | 9.904 | 9.869 | 9.881 | 47,274 | +0.00(+0.00%) |
May 08, 2017 | 9.892 | 9.898 | 9.835 | 9.881 | 57,114 | -0.01(-0.12%) |
May 05, 2017 | 9.886 | 9.892 | 9.847 | 9.892 | 76,566 | +0.01(+0.12%) |
May 04, 2017 | 9.944 | 9.955 | 9.841 | 9.881 | 78,072 | -0.06(-0.57%) |
May 03, 2017 | 9.955 | 9.972 | 9.938 | 9.938 | 39,733 | -0.03(-0.29%) |
May 02, 2017 | 9.966 | 10.01 | 9.944 | 9.966 | 124,945 | -0.03(-0.29%) |
May 01, 2017 | 9.978 | 9.995 | 9.966 | 9.995 | 51,060 | +0.03(+0.34%) |
Apr 28, 2017 | 9.938 | 9.978 | 9.932 | 9.961 | 48,437 | +0.02(+0.23%) |
Apr 27, 2017 | 9.949 | 9.966 | 9.904 | 9.938 | 66,515 | -0.01(-0.11%) |
Apr 26, 2017 | 9.949 | 9.989 | 9.930 | 9.949 | 51,903 | +0.00(+0.00%) |
Apr 25, 2017 | 9.961 | 9.983 | 9.932 | 9.949 | 101,831 | +0.00(+0.00%) |
Apr 24, 2017 | 9.938 | 9.949 | 9.881 | 9.949 | 84,793 | +0.05(+0.52%) |
Apr 21, 2017 | 9.869 | 9.898 | 9.858 | 9.898 | 105,083 | -0.01(-0.06%) |
Apr 20, 2017 | 9.847 | 9.921 | 9.847 | 9.904 | 75,136 | +0.01(+0.06%) |
Apr 19, 2017 | 9.864 | 9.921 | 9.847 | 9.898 | 122,582 | +0.11(+1.11%) |
Apr 18, 2017 | 9.881 | 9.904 | 9.767 | 9.789 | 239,472 | -0.07(-0.75%) |
Apr 17, 2017 | 9.932 | 9.932 | 9.841 | 9.864 | 106,713 | -0.06(-0.63%) |
Apr 13, 2017 | 9.955 | 9.961 | 9.915 | 9.926 | 65,858 | -0.02(-0.23%) |
Apr 12, 2017 | 9.932 | 9.966 | 9.915 | 9.949 | 100,431 | +0.03(+0.29%) |
Apr 11, 2017 | 9.898 | 9.944 | 9.898 | 9.921 | 88,601 | +0.01(+0.11%) |
Apr 10, 2017 | 9.881 | 9.932 | 9.870 | 9.909 | 101,530 | +0.03(+0.29%) |
Apr 07, 2017 | 9.892 | 9.920 | 9.870 | 9.881 | 111,580 | -0.01(-0.11%) |
Apr 06, 2017 | 9.961 | 9.961 | 9.870 | 9.892 | 104,023 | -0.04(-0.40%) |
Apr 05, 2017 | 9.949 | 9.961 | 9.921 | 9.932 | 67,835 | +0.03(+0.29%) |
Apr 04, 2017 | 9.875 | 9.928 | 9.875 | 9.904 | 98,226 | -0.01(-0.06%) |
Apr 03, 2017 | 9.983 | 9.989 | 9.887 | 9.909 | 121,208 | -0.05(-0.46%) |
Mar 31, 2017 | 10.10 | 10.10 | 9.938 | 9.955 | 181,096 | -0.06(-0.57%) |
Mar 30, 2017 | 10.06 | 10.06 | 9.995 | 10.01 | 141,708 | -0.03(-0.28%) |
Mar 29, 2017 | 10.08 | 10.09 | 10.03 | 10.04 | 102,230 | -0.05(-0.45%) |
Mar 28, 2017 | 10.01 | 10.10 | 10.01 | 10.09 | 131,267 | +0.07(+0.74%) |
Mar 27, 2017 | 10.03 | 10.06 | 10.01 | 10.01 | 77,335 | -0.05(-0.45%) |
Mar 24, 2017 | 9.989 | 10.07 | 9.989 | 10.06 | 74,630 | +0.10(+0.97%) |
Mar 23, 2017 | 9.995 | 10.00 | 9.932 | 9.961 | 115,178 | -0.03(-0.34%) |
Mar 22, 2017 | 9.972 | 10.01 | 9.933 | 9.995 | 119,405 | +0.05(+0.51%) |
Mar 21, 2017 | 10.06 | 10.07 | 9.927 | 9.944 | 101,634 | -0.09(-0.90%) |
Mar 20, 2017 | 10.05 | 10.09 | 10.01 | 10.03 | 91,702 | +0.00(+0.00%) |
Mar 17, 2017 | 9.949 | 10.05 | 9.921 | 10.03 | 77,742 | +0.10(+1.03%) |
Mar 16, 2017 | 9.927 | 9.949 | 9.907 | 9.932 | 116,994 | +0.05(+0.46%) |
Mar 15, 2017 | 9.836 | 9.910 | 9.836 | 9.887 | 131,747 | +0.07(+0.75%) |
Mar 14, 2017 | 9.915 | 9.943 | 9.814 | 9.814 | 112,652 | -0.12(-1.19%) |
Mar 13, 2017 | 9.966 | 10.03 | 9.910 | 9.932 | 94,409 | +0.00(+0.00%) |
Mar 10, 2017 | 9.960 | 9.994 | 9.898 | 9.932 | 101,879 | +0.02(+0.23%) |
Mar 09, 2017 | 10.11 | 10.11 | 9.898 | 9.910 | 150,576 | -0.18(-1.79%) |
Mar 08, 2017 | 10.13 | 10.14 | 10.08 | 10.09 | 93,323 | -0.04(-0.39%) |
Mar 07, 2017 | 10.14 | 10.16 | 10.11 | 10.13 | 81,633 | -0.03(-0.33%) |
Mar 06, 2017 | 10.16 | 10.16 | 10.12 | 10.16 | 104,094 | +0.02(+0.17%) |
Mar 03, 2017 | 10.18 | 10.21 | 10.11 | 10.15 | 134,186 | -0.03(-0.33%) |
Mar 02, 2017 | 10.19 | 10.21 | 10.15 | 10.18 | 110,438 | +0.02(+0.22%) |