Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.46 | 10.51 | 10.45 | 10.51 | 85,238 | +0.06(+0.54%) |
May 30, 2017 | 10.46 | 10.49 | 10.42 | 10.46 | 55,563 | +0.01(+0.07%) |
May 26, 2017 | 10.47 | 10.50 | 10.41 | 10.45 | 176,349 | +0.03(+0.27%) |
May 25, 2017 | 10.44 | 10.46 | 10.39 | 10.42 | 109,667 | -0.02(-0.20%) |
May 24, 2017 | 10.49 | 10.49 | 10.43 | 10.44 | 105,380 | -0.04(-0.34%) |
May 23, 2017 | 10.47 | 10.48 | 10.45 | 10.48 | 62,766 | +0.04(+0.41%) |
May 22, 2017 | 10.39 | 10.44 | 10.39 | 10.44 | 38,170 | +0.03(+0.27%) |
May 19, 2017 | 10.42 | 10.44 | 10.39 | 10.41 | 63,806 | +0.01(+0.14%) |
May 18, 2017 | 10.53 | 10.53 | 10.39 | 10.39 | 137,624 | -0.13(-1.27%) |
May 17, 2017 | 10.47 | 10.53 | 10.47 | 10.53 | 84,581 | +0.07(+0.71%) |
May 16, 2017 | 10.49 | 10.49 | 10.44 | 10.45 | 25,856 | -0.02(-0.17%) |
May 15, 2017 | 10.44 | 10.49 | 10.44 | 10.47 | 26,743 | +0.01(+0.07%) |
May 12, 2017 | 10.39 | 10.47 | 10.36 | 10.47 | 36,099 | +0.13(+1.23%) |
May 11, 2017 | 10.34 | 10.40 | 10.31 | 10.34 | 83,363 | -0.01(-0.12%) |
May 10, 2017 | 10.46 | 10.46 | 10.35 | 10.35 | 94,027 | -0.04(-0.41%) |
May 09, 2017 | 10.41 | 10.45 | 10.39 | 10.39 | 128,825 | -0.01(-0.13%) |
May 08, 2017 | 10.46 | 10.46 | 10.41 | 10.41 | 107,499 | -0.07(-0.67%) |
May 05, 2017 | 10.44 | 10.48 | 10.44 | 10.48 | 101,749 | +0.04(+0.34%) |
May 04, 2017 | 10.42 | 10.44 | 10.38 | 10.44 | 99,834 | -0.01(-0.07%) |
May 03, 2017 | 10.37 | 10.45 | 10.35 | 10.45 | 140,618 | +0.10(+0.95%) |
May 02, 2017 | 10.39 | 10.39 | 10.34 | 10.35 | 78,041 | -0.04(-0.41%) |
May 01, 2017 | 10.34 | 10.39 | 10.33 | 10.39 | 153,769 | +0.05(+0.47%) |
Apr 28, 2017 | 10.25 | 10.34 | 10.24 | 10.34 | 121,355 | +0.11(+1.03%) |
Apr 27, 2017 | 10.23 | 10.30 | 10.22 | 10.24 | 104,556 | +0.03(+0.27%) |
Apr 26, 2017 | 10.20 | 10.26 | 10.20 | 10.21 | 108,649 | +0.01(+0.14%) |
Apr 25, 2017 | 10.27 | 10.27 | 10.20 | 10.20 | 116,207 | -0.08(-0.82%) |
Apr 24, 2017 | 10.31 | 10.33 | 10.27 | 10.28 | 75,777 | -0.05(-0.48%) |
Apr 21, 2017 | 10.37 | 10.37 | 10.32 | 10.33 | 106,503 | -0.01(-0.07%) |
Apr 20, 2017 | 10.32 | 10.34 | 10.30 | 10.34 | 101,456 | +0.03(+0.27%) |
Apr 19, 2017 | 10.30 | 10.37 | 10.29 | 10.31 | 136,308 | +0.02(+0.21%) |
Apr 18, 2017 | 10.29 | 10.32 | 10.25 | 10.29 | 99,942 | +0.00(+0.00%) |
Apr 17, 2017 | 10.32 | 10.36 | 10.26 | 10.29 | 88,095 | -0.01(-0.07%) |
Apr 13, 2017 | 10.37 | 10.37 | 10.30 | 10.30 | 46,470 | -0.03(-0.27%) |
Apr 12, 2017 | 10.34 | 10.34 | 10.32 | 10.32 | 58,375 | -0.01(-0.14%) |
Apr 11, 2017 | 10.34 | 10.34 | 10.31 | 10.34 | 64,793 | +0.04(+0.35%) |
Apr 10, 2017 | 10.27 | 10.30 | 10.25 | 10.30 | 76,240 | +0.06(+0.61%) |
Apr 07, 2017 | 10.26 | 10.29 | 10.22 | 10.24 | 146,038 | +0.01(+0.14%) |
Apr 06, 2017 | 10.18 | 10.25 | 10.18 | 10.22 | 103,468 | +0.03(+0.34%) |
Apr 05, 2017 | 10.10 | 10.19 | 10.08 | 10.19 | 101,699 | +0.08(+0.76%) |
Apr 04, 2017 | 10.08 | 10.11 | 10.06 | 10.11 | 81,473 | +0.03(+0.28%) |
Apr 03, 2017 | 10.07 | 10.08 | 10.04 | 10.08 | 94,372 | +0.06(+0.56%) |
Mar 31, 2017 | 10.01 | 10.06 | 10.01 | 10.03 | 79,019 | +0.01(+0.07%) |
Mar 30, 2017 | 10.07 | 10.08 | 9.959 | 10.02 | 136,909 | -0.02(-0.21%) |
Mar 29, 2017 | 10.01 | 10.07 | 9.973 | 10.04 | 140,747 | +0.06(+0.56%) |
Mar 28, 2017 | 9.994 | 9.994 | 9.938 | 9.987 | 154,319 | +0.03(+0.28%) |
Mar 27, 2017 | 9.980 | 10.01 | 9.959 | 9.959 | 86,206 | +0.01(+0.14%) |
Mar 24, 2017 | 9.966 | 9.973 | 9.910 | 9.945 | 84,316 | -0.02(-0.21%) |
Mar 23, 2017 | 9.994 | 10.01 | 9.924 | 9.966 | 98,284 | -0.03(-0.35%) |
Mar 22, 2017 | 9.945 | 10.01 | 9.910 | 10.00 | 137,249 | +0.06(+0.63%) |
Mar 21, 2017 | 9.896 | 9.945 | 9.875 | 9.938 | 137,285 | +0.04(+0.42%) |
Mar 20, 2017 | 9.854 | 9.924 | 9.854 | 9.896 | 71,365 | +0.03(+0.35%) |
Mar 17, 2017 | 9.861 | 9.882 | 9.840 | 9.861 | 69,275 | +0.04(+0.43%) |
Mar 16, 2017 | 9.861 | 9.875 | 9.798 | 9.819 | 185,043 | -0.03(-0.28%) |
Mar 15, 2017 | 9.756 | 9.910 | 9.715 | 9.847 | 237,078 | +0.11(+1.15%) |
Mar 14, 2017 | 9.715 | 9.777 | 9.715 | 9.735 | 60,869 | +0.00(+0.00%) |
Mar 13, 2017 | 9.742 | 9.742 | 9.708 | 9.735 | 78,845 | +0.02(+0.16%) |
Mar 10, 2017 | 9.706 | 9.750 | 9.681 | 9.720 | 213,398 | +0.01(+0.14%) |
Mar 09, 2017 | 9.838 | 9.866 | 9.616 | 9.706 | 398,128 | -0.17(-1.76%) |
Mar 08, 2017 | 9.873 | 9.894 | 9.859 | 9.880 | 113,868 | -0.03(-0.28%) |
Mar 07, 2017 | 9.915 | 9.942 | 9.894 | 9.908 | 95,943 | -0.05(-0.49%) |
Mar 06, 2017 | 9.949 | 9.956 | 9.921 | 9.956 | 127,571 | -0.01(-0.07%) |
Mar 03, 2017 | 9.998 | 10.03 | 9.942 | 9.963 | 74,701 | -0.03(-0.35%) |
Mar 02, 2017 | 10.02 | 10.02 | 9.956 | 9.998 | 122,750 | -0.01(-0.07%) |