Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.50 | 10.50 | 10.45 | 10.47 | 92,690 | -0.02(-0.19%) |
May 30, 2017 | 10.46 | 10.50 | 10.46 | 10.49 | 75,027 | +0.00(+0.00%) |
May 26, 2017 | 10.46 | 10.50 | 10.46 | 10.49 | 60,971 | +0.00(+0.00%) |
May 25, 2017 | 10.48 | 10.50 | 10.45 | 10.49 | 143,038 | +0.03(+0.29%) |
May 24, 2017 | 10.45 | 10.49 | 10.44 | 10.46 | 78,945 | -0.01(-0.10%) |
May 23, 2017 | 10.44 | 10.49 | 10.41 | 10.47 | 135,660 | +0.03(+0.29%) |
May 22, 2017 | 10.42 | 10.45 | 10.42 | 10.44 | 122,982 | -0.01(-0.10%) |
May 19, 2017 | 10.40 | 10.47 | 10.38 | 10.45 | 68,074 | +0.10(+0.97%) |
May 18, 2017 | 10.35 | 10.45 | 10.32 | 10.35 | 98,363 | -0.01(-0.10%) |
May 17, 2017 | 10.46 | 10.47 | 10.34 | 10.36 | 241,034 | -0.24(-2.26%) |
May 16, 2017 | 10.61 | 10.61 | 10.58 | 10.60 | 127,632 | +0.00(+0.00%) |
May 15, 2017 | 10.56 | 10.61 | 10.54 | 10.60 | 147,589 | +0.03(+0.28%) |
May 12, 2017 | 10.53 | 10.59 | 10.52 | 10.57 | 140,857 | +0.02(+0.19%) |
May 11, 2017 | 10.57 | 10.59 | 10.54 | 10.55 | 272,434 | -0.02(-0.19%) |
May 10, 2017 | 10.61 | 10.61 | 10.57 | 10.57 | 154,190 | -0.07(-0.66%) |
May 09, 2017 | 10.60 | 10.64 | 10.60 | 10.64 | 175,056 | +0.05(+0.52%) |
May 08, 2017 | 10.57 | 10.59 | 10.56 | 10.59 | 105,575 | +0.01(+0.05%) |
May 05, 2017 | 10.59 | 10.63 | 10.56 | 10.58 | 161,854 | -0.04(-0.38%) |
May 04, 2017 | 10.66 | 10.66 | 10.60 | 10.62 | 168,104 | -0.05(-0.47%) |
May 03, 2017 | 10.62 | 10.67 | 10.60 | 10.67 | 189,564 | +0.03(+0.28%) |
May 02, 2017 | 10.60 | 10.64 | 10.59 | 10.64 | 279,710 | +0.05(+0.47%) |
May 01, 2017 | 10.65 | 10.65 | 10.59 | 10.59 | 261,572 | -0.06(-0.56%) |
Apr 28, 2017 | 10.64 | 10.66 | 10.60 | 10.65 | 247,685 | +0.04(+0.38%) |
Apr 27, 2017 | 10.57 | 10.62 | 10.55 | 10.61 | 180,688 | +0.04(+0.38%) |
Apr 26, 2017 | 10.54 | 10.59 | 10.53 | 10.57 | 364,044 | +0.06(+0.57%) |
Apr 25, 2017 | 10.49 | 10.57 | 10.48 | 10.51 | 314,267 | +0.03(+0.29%) |
Apr 24, 2017 | 10.45 | 10.51 | 10.44 | 10.48 | 283,774 | +0.08(+0.77%) |
Apr 21, 2017 | 10.39 | 10.43 | 10.35 | 10.40 | 250,918 | +0.00(+0.00%) |
Apr 20, 2017 | 10.35 | 10.44 | 10.32 | 10.40 | 302,829 | +0.05(+0.48%) |
Apr 19, 2017 | 10.33 | 10.37 | 10.30 | 10.35 | 383,188 | +0.03(+0.29%) |
Apr 18, 2017 | 10.35 | 10.38 | 10.28 | 10.32 | 405,721 | -0.03(-0.29%) |
Apr 17, 2017 | 10.32 | 10.36 | 10.28 | 10.35 | 202,468 | +0.03(+0.29%) |
Apr 13, 2017 | 10.31 | 10.37 | 10.27 | 10.32 | 227,312 | -0.05(-0.48%) |
Apr 12, 2017 | 10.36 | 10.39 | 10.34 | 10.37 | 276,278 | -0.08(-0.77%) |
Apr 11, 2017 | 10.43 | 10.45 | 10.36 | 10.45 | 125,570 | +0.03(+0.29%) |
Apr 10, 2017 | 10.31 | 10.42 | 10.31 | 10.42 | 383,521 | +0.12(+1.17%) |
Apr 07, 2017 | 10.28 | 10.32 | 10.28 | 10.30 | 499,265 | -0.01(-0.10%) |
Apr 06, 2017 | 10.26 | 10.34 | 10.25 | 10.31 | 236,138 | +0.04(+0.39%) |
Apr 05, 2017 | 10.22 | 10.28 | 10.19 | 10.27 | 311,307 | +0.07(+0.69%) |
Apr 04, 2017 | 10.19 | 10.27 | 10.14 | 10.20 | 552,997 | -0.03(-0.29%) |
Apr 03, 2017 | 10.28 | 10.29 | 10.19 | 10.23 | 399,161 | -0.06(-0.58%) |
Mar 31, 2017 | 10.23 | 10.29 | 10.18 | 10.29 | 175,438 | +0.08(+0.78%) |
Mar 30, 2017 | 10.14 | 10.26 | 10.09 | 10.21 | 310,144 | +0.06(+0.59%) |
Mar 29, 2017 | 10.11 | 10.16 | 10.07 | 10.15 | 212,316 | +0.05(+0.50%) |
Mar 28, 2017 | 10.06 | 10.11 | 10.06 | 10.10 | 205,089 | +0.05(+0.50%) |
Mar 27, 2017 | 10.03 | 10.06 | 10.00 | 10.05 | 115,162 | -0.01(-0.10%) |
Mar 24, 2017 | 10.04 | 10.08 | 10.03 | 10.06 | 48,942 | +0.02(+0.20%) |
Mar 23, 2017 | 10.00 | 10.07 | 10.00 | 10.04 | 195,273 | +0.02(+0.20%) |
Mar 22, 2017 | 10.01 | 10.04 | 10.00 | 10.02 | 134,236 | -0.02(-0.20%) |
Mar 21, 2017 | 10.09 | 10.14 | 9.990 | 10.04 | 192,357 | -0.04(-0.40%) |
Mar 20, 2017 | 10.08 | 10.13 | 10.07 | 10.08 | 91,017 | +0.00(+0.00%) |
Mar 17, 2017 | 10.06 | 10.11 | 9.850 | 10.08 | 103,221 | +0.02(+0.20%) |
Mar 16, 2017 | 10.09 | 10.13 | 10.06 | 10.06 | 329,983 | -0.11(-1.08%) |
Mar 15, 2017 | 10.06 | 10.18 | 10.03 | 10.17 | 181,211 | +0.13(+1.29%) |
Mar 14, 2017 | 10.05 | 10.07 | 10.00 | 10.04 | 92,552 | -0.04(-0.40%) |
Mar 13, 2017 | 10.04 | 10.09 | 10.04 | 10.08 | 64,231 | +0.03(+0.30%) |
Mar 10, 2017 | 10.03 | 10.07 | 10.03 | 10.05 | 209,385 | +0.04(+0.40%) |
Mar 09, 2017 | 10.00 | 10.05 | 9.970 | 10.01 | 209,300 | +0.01(+0.10%) |
Mar 08, 2017 | 9.990 | 10.04 | 9.970 | 10.00 | 144,723 | +0.01(+0.10%) |
Mar 07, 2017 | 9.980 | 10.00 | 9.970 | 9.990 | 86,378 | -0.04(-0.40%) |
Mar 06, 2017 | 9.990 | 10.04 | 9.930 | 10.03 | 204,826 | +0.06(+0.60%) |
Mar 03, 2017 | 10.02 | 10.07 | 9.970 | 9.970 | 110,864 | -0.06(-0.60%) |
Mar 02, 2017 | 10.10 | 10.11 | 10.02 | 10.03 | 154,653 | -0.08(-0.79%) |