Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.65 | 10.72 | 10.56 | 10.56 | 253,055 | -0.11(-0.99%) |
May 30, 2017 | 10.74 | 10.77 | 10.64 | 10.66 | 73,148 | -0.09(-0.87%) |
May 26, 2017 | 10.63 | 10.75 | 10.60 | 10.75 | 97,965 | +0.14(+1.33%) |
May 25, 2017 | 10.72 | 10.73 | 10.61 | 10.61 | 126,432 | -0.12(-1.10%) |
May 24, 2017 | 10.73 | 10.77 | 10.70 | 10.73 | 118,819 | -0.04(-0.33%) |
May 23, 2017 | 10.64 | 10.78 | 10.60 | 10.77 | 116,874 | +0.16(+1.50%) |
May 22, 2017 | 10.67 | 10.67 | 10.56 | 10.61 | 81,072 | -0.03(-0.28%) |
May 19, 2017 | 10.75 | 10.75 | 10.56 | 10.64 | 99,651 | -0.02(-0.18%) |
May 18, 2017 | 10.65 | 10.66 | 10.56 | 10.66 | 93,607 | +0.07(+0.66%) |
May 17, 2017 | 10.57 | 10.67 | 10.57 | 10.59 | 124,337 | -0.01(-0.05%) |
May 16, 2017 | 10.74 | 10.77 | 10.59 | 10.59 | 132,430 | -0.11(-1.04%) |
May 15, 2017 | 10.87 | 10.88 | 10.67 | 10.70 | 100,696 | -0.10(-0.92%) |
May 12, 2017 | 10.88 | 10.99 | 10.77 | 10.80 | 156,507 | -0.04(-0.32%) |
May 11, 2017 | 10.80 | 10.84 | 10.78 | 10.84 | 87,693 | +0.05(+0.43%) |
May 10, 2017 | 10.76 | 10.79 | 10.73 | 10.79 | 55,149 | +0.05(+0.49%) |
May 09, 2017 | 10.74 | 10.74 | 10.59 | 10.74 | 95,767 | +0.06(+0.55%) |
May 08, 2017 | 10.67 | 10.68 | 10.61 | 10.68 | 100,285 | +0.02(+0.16%) |
May 05, 2017 | 10.64 | 10.69 | 10.62 | 10.66 | 72,829 | +0.02(+0.22%) |
May 04, 2017 | 10.66 | 10.68 | 10.55 | 10.64 | 115,655 | -0.04(-0.33%) |
May 03, 2017 | 10.63 | 10.68 | 10.61 | 10.67 | 79,873 | +0.05(+0.50%) |
May 02, 2017 | 10.70 | 10.74 | 10.61 | 10.62 | 120,537 | -0.08(-0.76%) |
May 01, 2017 | 10.76 | 10.77 | 10.66 | 10.70 | 157,352 | -0.05(-0.44%) |
Apr 28, 2017 | 10.72 | 10.75 | 10.68 | 10.75 | 56,467 | +0.04(+0.38%) |
Apr 27, 2017 | 10.75 | 10.75 | 10.67 | 10.71 | 53,090 | -0.03(-0.27%) |
Apr 26, 2017 | 10.71 | 10.77 | 10.71 | 10.74 | 87,481 | +0.06(+0.60%) |
Apr 25, 2017 | 10.66 | 10.72 | 10.65 | 10.67 | 106,756 | +0.01(+0.06%) |
Apr 24, 2017 | 10.70 | 10.70 | 10.62 | 10.67 | 97,751 | +0.06(+0.55%) |
Apr 21, 2017 | 10.67 | 10.67 | 10.58 | 10.61 | 69,060 | -0.03(-0.27%) |
Apr 20, 2017 | 10.55 | 10.64 | 10.54 | 10.64 | 97,741 | +0.09(+0.89%) |
Apr 19, 2017 | 10.51 | 10.55 | 10.49 | 10.55 | 101,109 | +0.08(+0.77%) |
Apr 18, 2017 | 10.49 | 10.52 | 10.47 | 10.47 | 61,139 | -0.03(-0.28%) |
Apr 17, 2017 | 10.52 | 10.52 | 10.48 | 10.49 | 62,978 | +0.01(+0.06%) |
Apr 13, 2017 | 10.52 | 10.52 | 10.49 | 10.49 | 62,696 | -0.03(-0.33%) |
Apr 12, 2017 | 10.54 | 10.54 | 10.47 | 10.52 | 88,046 | +0.00(+0.00%) |
Apr 11, 2017 | 10.52 | 10.54 | 10.49 | 10.52 | 141,229 | +0.00(+0.00%) |
Apr 10, 2017 | 10.54 | 10.54 | 10.49 | 10.52 | 109,882 | +0.05(+0.50%) |
Apr 07, 2017 | 10.47 | 10.50 | 10.46 | 10.47 | 94,742 | -0.03(-0.33%) |
Apr 06, 2017 | 10.56 | 10.56 | 10.47 | 10.51 | 105,998 | -0.03(-0.33%) |
Apr 05, 2017 | 10.55 | 10.56 | 10.52 | 10.54 | 124,190 | -0.01(-0.11%) |
Apr 04, 2017 | 10.47 | 10.55 | 10.43 | 10.55 | 99,793 | +0.10(+0.95%) |
Apr 03, 2017 | 10.52 | 10.55 | 10.42 | 10.45 | 107,873 | -0.04(-0.39%) |
Mar 31, 2017 | 10.48 | 10.55 | 10.48 | 10.49 | 110,611 | -0.02(-0.17%) |
Mar 30, 2017 | 10.59 | 10.59 | 10.51 | 10.51 | 99,772 | -0.08(-0.71%) |
Mar 29, 2017 | 10.57 | 10.59 | 10.56 | 10.59 | 111,521 | +0.05(+0.44%) |
Mar 28, 2017 | 10.45 | 10.55 | 10.45 | 10.54 | 62,164 | +0.09(+0.89%) |
Mar 27, 2017 | 10.54 | 10.55 | 10.42 | 10.45 | 175,456 | -0.11(-1.05%) |
Mar 24, 2017 | 10.49 | 10.56 | 10.48 | 10.56 | 47,745 | +0.08(+0.72%) |
Mar 23, 2017 | 10.43 | 10.50 | 10.42 | 10.48 | 72,751 | +0.04(+0.39%) |
Mar 22, 2017 | 10.32 | 10.47 | 10.32 | 10.44 | 156,626 | +0.07(+0.66%) |
Mar 21, 2017 | 10.44 | 10.46 | 10.35 | 10.37 | 121,196 | -0.06(-0.61%) |
Mar 20, 2017 | 10.40 | 10.46 | 10.33 | 10.44 | 98,388 | +0.01(+0.06%) |
Mar 17, 2017 | 10.36 | 10.43 | 10.32 | 10.43 | 112,383 | +0.08(+0.73%) |
Mar 16, 2017 | 10.33 | 10.37 | 10.24 | 10.36 | 98,177 | +0.03(+0.34%) |
Mar 15, 2017 | 10.23 | 10.32 | 10.14 | 10.32 | 154,745 | +0.11(+1.08%) |
Mar 14, 2017 | 10.20 | 10.25 | 10.18 | 10.21 | 91,169 | -0.01(-0.06%) |
Mar 13, 2017 | 10.23 | 10.26 | 10.20 | 10.22 | 150,948 | +0.05(+0.46%) |
Mar 10, 2017 | 10.18 | 10.30 | 10.17 | 10.17 | 151,358 | +0.02(+0.17%) |
Mar 09, 2017 | 10.29 | 10.36 | 10.09 | 10.15 | 192,924 | -0.14(-1.40%) |
Mar 08, 2017 | 10.43 | 10.45 | 10.29 | 10.30 | 265,016 | -0.13(-1.22%) |
Mar 07, 2017 | 10.52 | 10.54 | 10.38 | 10.43 | 119,568 | -0.09(-0.83%) |
Mar 06, 2017 | 10.50 | 10.52 | 10.48 | 10.51 | 128,134 | -0.02(-0.22%) |
Mar 03, 2017 | 10.48 | 10.54 | 10.46 | 10.54 | 109,309 | +0.06(+0.61%) |
Mar 02, 2017 | 10.50 | 10.50 | 10.46 | 10.47 | 70,379 | -0.03(-0.28%) |