Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.38 | 10.43 | 10.38 | 10.43 | 50,496 | +0.05(+0.50%) |
May 30, 2017 | 10.41 | 10.42 | 10.38 | 10.38 | 56,731 | -0.03(-0.28%) |
May 26, 2017 | 10.41 | 10.41 | 10.37 | 10.41 | 141,709 | +0.03(+0.28%) |
May 25, 2017 | 10.41 | 10.41 | 10.36 | 10.38 | 83,626 | -0.02(-0.21%) |
May 24, 2017 | 10.39 | 10.41 | 10.38 | 10.40 | 78,467 | +0.04(+0.43%) |
May 23, 2017 | 10.36 | 10.38 | 10.36 | 10.36 | 40,434 | +0.01(+0.14%) |
May 22, 2017 | 10.33 | 10.37 | 10.33 | 10.34 | 53,078 | -0.01(-0.14%) |
May 19, 2017 | 10.35 | 10.36 | 10.32 | 10.36 | 84,670 | +0.01(+0.07%) |
May 18, 2017 | 10.39 | 10.40 | 10.28 | 10.35 | 153,182 | -0.06(-0.57%) |
May 17, 2017 | 10.38 | 10.41 | 10.36 | 10.41 | 120,168 | +0.06(+0.57%) |
May 16, 2017 | 10.36 | 10.38 | 10.35 | 10.35 | 86,445 | -0.01(-0.07%) |
May 15, 2017 | 10.34 | 10.38 | 10.33 | 10.36 | 102,421 | +0.02(+0.21%) |
May 12, 2017 | 10.29 | 10.34 | 10.28 | 10.33 | 143,221 | +0.07(+0.65%) |
May 11, 2017 | 10.24 | 10.27 | 10.24 | 10.27 | 169,991 | +0.02(+0.18%) |
May 10, 2017 | 10.23 | 10.27 | 10.20 | 10.25 | 102,022 | +0.00(+0.00%) |
May 09, 2017 | 10.27 | 10.28 | 10.23 | 10.25 | 96,251 | -0.02(-0.21%) |
May 08, 2017 | 10.29 | 10.34 | 10.26 | 10.27 | 105,744 | -0.04(-0.43%) |
May 05, 2017 | 10.28 | 10.33 | 10.27 | 10.31 | 110,299 | +0.00(+0.00%) |
May 04, 2017 | 10.31 | 10.33 | 10.27 | 10.31 | 119,948 | +0.01(+0.07%) |
May 03, 2017 | 10.28 | 10.33 | 10.28 | 10.31 | 59,920 | +0.03(+0.29%) |
May 02, 2017 | 10.28 | 10.30 | 10.26 | 10.28 | 80,834 | -0.01(-0.07%) |
May 01, 2017 | 10.29 | 10.33 | 10.27 | 10.28 | 94,084 | +0.01(+0.07%) |
Apr 28, 2017 | 10.26 | 10.29 | 10.26 | 10.28 | 74,260 | +0.01(+0.07%) |
Apr 27, 2017 | 10.28 | 10.31 | 10.26 | 10.27 | 99,497 | -0.02(-0.21%) |
Apr 26, 2017 | 10.23 | 10.29 | 10.22 | 10.29 | 123,283 | +0.07(+0.65%) |
Apr 25, 2017 | 10.23 | 10.26 | 10.20 | 10.23 | 342,734 | -0.04(-0.36%) |
Apr 24, 2017 | 10.31 | 10.32 | 10.26 | 10.26 | 86,876 | -0.09(-0.85%) |
Apr 21, 2017 | 10.31 | 10.35 | 10.30 | 10.35 | 95,293 | +0.01(+0.14%) |
Apr 20, 2017 | 10.31 | 10.34 | 10.28 | 10.34 | 115,762 | -0.01(-0.07%) |
Apr 19, 2017 | 10.33 | 10.37 | 10.29 | 10.34 | 72,327 | -0.01(-0.07%) |
Apr 18, 2017 | 10.29 | 10.35 | 10.29 | 10.35 | 70,513 | +0.07(+0.64%) |
Apr 17, 2017 | 10.33 | 10.34 | 10.25 | 10.28 | 98,936 | -0.05(-0.50%) |
Apr 13, 2017 | 10.34 | 10.35 | 10.31 | 10.34 | 74,503 | +0.02(+0.21%) |
Apr 12, 2017 | 10.28 | 10.32 | 10.26 | 10.31 | 198,975 | +0.02(+0.21%) |
Apr 11, 2017 | 10.28 | 10.30 | 10.25 | 10.29 | 110,492 | +0.04(+0.40%) |
Apr 10, 2017 | 10.19 | 10.27 | 10.19 | 10.25 | 100,558 | +0.05(+0.50%) |
Apr 07, 2017 | 10.21 | 10.22 | 10.16 | 10.20 | 129,070 | +0.01(+0.07%) |
Apr 06, 2017 | 10.14 | 10.19 | 10.14 | 10.19 | 67,982 | +0.03(+0.29%) |
Apr 05, 2017 | 10.13 | 10.16 | 10.10 | 10.16 | 130,570 | +0.03(+0.29%) |
Apr 04, 2017 | 10.12 | 10.14 | 10.12 | 10.13 | 97,994 | +0.03(+0.29%) |
Apr 03, 2017 | 10.13 | 10.18 | 10.10 | 10.10 | 144,951 | -0.05(-0.51%) |
Mar 31, 2017 | 10.10 | 10.16 | 10.10 | 10.16 | 122,157 | +0.04(+0.43%) |
Mar 30, 2017 | 10.14 | 10.16 | 10.11 | 10.11 | 75,952 | -0.04(-0.43%) |
Mar 29, 2017 | 10.13 | 10.16 | 10.13 | 10.16 | 48,808 | +0.01(+0.14%) |
Mar 28, 2017 | 10.14 | 10.16 | 10.10 | 10.14 | 94,513 | +0.00(+0.00%) |
Mar 27, 2017 | 10.10 | 10.15 | 10.08 | 10.14 | 167,533 | +0.04(+0.44%) |
Mar 24, 2017 | 10.12 | 10.12 | 10.08 | 10.10 | 85,393 | -0.02(-0.22%) |
Mar 23, 2017 | 10.09 | 10.12 | 10.03 | 10.12 | 218,035 | +0.03(+0.29%) |
Mar 22, 2017 | 10.10 | 10.10 | 10.04 | 10.09 | 241,362 | +0.05(+0.51%) |
Mar 21, 2017 | 10.05 | 10.06 | 10.02 | 10.04 | 115,179 | -0.02(-0.22%) |
Mar 20, 2017 | 10.01 | 10.07 | 10.01 | 10.06 | 102,227 | +0.05(+0.51%) |
Mar 17, 2017 | 10.01 | 10.02 | 9.969 | 10.01 | 106,754 | +0.01(+0.15%) |
Mar 16, 2017 | 9.987 | 10.00 | 9.892 | 9.995 | 201,263 | +0.01(+0.15%) |
Mar 15, 2017 | 9.899 | 9.995 | 9.863 | 9.980 | 176,380 | +0.06(+0.59%) |
Mar 14, 2017 | 9.885 | 9.921 | 9.885 | 9.921 | 89,186 | +0.02(+0.22%) |
Mar 13, 2017 | 9.936 | 9.936 | 9.885 | 9.899 | 58,066 | -0.02(-0.18%) |
Mar 10, 2017 | 9.903 | 9.934 | 9.888 | 9.917 | 131,917 | +0.00(+0.00%) |
Mar 09, 2017 | 9.968 | 9.976 | 9.888 | 9.917 | 220,799 | -0.07(-0.66%) |
Mar 08, 2017 | 10.00 | 10.03 | 9.972 | 9.983 | 318,435 | -0.04(-0.36%) |
Mar 07, 2017 | 10.01 | 10.06 | 10.00 | 10.02 | 128,946 | -0.01(-0.07%) |
Mar 06, 2017 | 10.09 | 10.11 | 10.03 | 10.03 | 172,405 | -0.05(-0.51%) |
Mar 03, 2017 | 10.11 | 10.14 | 10.08 | 10.08 | 54,075 | -0.05(-0.50%) |
Mar 02, 2017 | 10.09 | 10.14 | 10.09 | 10.13 | 91,032 | -0.01(-0.07%) |