Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.27 | 10.32 | 10.27 | 10.32 | 73,095 | +0.03(+0.28%) |
May 30, 2017 | 10.33 | 10.33 | 10.26 | 10.29 | 87,403 | -0.05(-0.49%) |
May 26, 2017 | 10.31 | 10.34 | 10.27 | 10.34 | 115,886 | +0.07(+0.70%) |
May 25, 2017 | 10.29 | 10.29 | 10.23 | 10.27 | 88,242 | +0.00(+0.00%) |
May 24, 2017 | 10.29 | 10.31 | 10.22 | 10.27 | 110,219 | +0.04(+0.35%) |
May 23, 2017 | 10.24 | 10.24 | 10.21 | 10.24 | 95,158 | +0.05(+0.49%) |
May 22, 2017 | 10.17 | 10.19 | 10.14 | 10.19 | 77,233 | +0.04(+0.35%) |
May 19, 2017 | 10.16 | 10.21 | 10.11 | 10.15 | 132,578 | +0.01(+0.07%) |
May 18, 2017 | 10.21 | 10.23 | 10.14 | 10.14 | 120,542 | -0.06(-0.63%) |
May 17, 2017 | 10.39 | 10.39 | 10.21 | 10.21 | 124,732 | -0.11(-1.04%) |
May 16, 2017 | 10.25 | 10.32 | 10.24 | 10.31 | 128,392 | +0.04(+0.35%) |
May 15, 2017 | 10.24 | 10.32 | 10.24 | 10.28 | 113,564 | +0.02(+0.21%) |
May 12, 2017 | 10.22 | 10.29 | 10.20 | 10.26 | 190,573 | +0.09(+0.84%) |
May 11, 2017 | 10.19 | 10.26 | 10.17 | 10.17 | 204,749 | -0.03(-0.30%) |
May 10, 2017 | 10.15 | 10.20 | 10.14 | 10.20 | 124,577 | +0.06(+0.63%) |
May 09, 2017 | 10.08 | 10.16 | 10.08 | 10.14 | 145,068 | +0.04(+0.35%) |
May 08, 2017 | 10.12 | 10.15 | 10.10 | 10.10 | 154,284 | -0.05(-0.49%) |
May 05, 2017 | 10.12 | 10.15 | 10.11 | 10.15 | 118,323 | +0.03(+0.28%) |
May 04, 2017 | 10.10 | 10.14 | 10.09 | 10.12 | 147,129 | -0.01(-0.07%) |
May 03, 2017 | 10.09 | 10.14 | 10.09 | 10.13 | 134,173 | +0.07(+0.71%) |
May 02, 2017 | 10.07 | 10.09 | 10.04 | 10.06 | 95,803 | -0.01(-0.14%) |
May 01, 2017 | 10.02 | 10.07 | 10.00 | 10.07 | 155,068 | +0.08(+0.78%) |
Apr 28, 2017 | 9.987 | 10.01 | 9.980 | 9.995 | 111,893 | -0.02(-0.21%) |
Apr 27, 2017 | 9.980 | 10.02 | 9.966 | 10.02 | 121,380 | +0.04(+0.36%) |
Apr 26, 2017 | 9.945 | 9.980 | 9.938 | 9.980 | 90,920 | +0.06(+0.57%) |
Apr 25, 2017 | 9.987 | 9.987 | 9.916 | 9.923 | 170,488 | -0.07(-0.71%) |
Apr 24, 2017 | 10.04 | 10.05 | 9.976 | 9.995 | 126,388 | -0.06(-0.64%) |
Apr 21, 2017 | 10.07 | 10.11 | 10.06 | 10.06 | 109,630 | -0.03(-0.28%) |
Apr 20, 2017 | 10.09 | 10.14 | 10.09 | 10.09 | 109,441 | -0.04(-0.42%) |
Apr 19, 2017 | 10.08 | 10.14 | 10.07 | 10.13 | 219,811 | +0.04(+0.35%) |
Apr 18, 2017 | 10.01 | 10.11 | 10.01 | 10.09 | 252,650 | +0.09(+0.85%) |
Apr 17, 2017 | 10.08 | 10.08 | 10.01 | 10.01 | 105,867 | -0.06(-0.64%) |
Apr 13, 2017 | 10.12 | 10.12 | 10.04 | 10.07 | 103,519 | +0.01(+0.07%) |
Apr 12, 2017 | 10.01 | 10.07 | 10.01 | 10.07 | 70,063 | +0.05(+0.50%) |
Apr 11, 2017 | 10.05 | 10.07 | 10.02 | 10.02 | 57,626 | -0.01(-0.09%) |
Apr 10, 2017 | 9.961 | 10.05 | 9.954 | 10.02 | 126,958 | +0.07(+0.71%) |
Apr 07, 2017 | 9.918 | 9.968 | 9.913 | 9.954 | 138,408 | +0.04(+0.43%) |
Apr 06, 2017 | 9.876 | 9.911 | 9.840 | 9.911 | 113,629 | +0.06(+0.58%) |
Apr 05, 2017 | 9.755 | 9.854 | 9.755 | 9.854 | 181,824 | +0.03(+0.29%) |
Apr 04, 2017 | 9.847 | 9.897 | 9.790 | 9.826 | 290,462 | -0.10(-1.00%) |
Apr 03, 2017 | 9.904 | 9.932 | 9.885 | 9.925 | 104,287 | +0.04(+0.43%) |
Mar 31, 2017 | 9.897 | 9.899 | 9.868 | 9.883 | 118,392 | -0.03(-0.29%) |
Mar 30, 2017 | 9.883 | 9.918 | 9.876 | 9.911 | 117,893 | +0.06(+0.58%) |
Mar 29, 2017 | 9.847 | 9.876 | 9.805 | 9.854 | 130,214 | +0.02(+0.22%) |
Mar 28, 2017 | 9.812 | 9.833 | 9.798 | 9.833 | 155,194 | +0.04(+0.43%) |
Mar 27, 2017 | 9.790 | 9.826 | 9.783 | 9.790 | 166,935 | +0.06(+0.58%) |
Mar 24, 2017 | 9.755 | 9.783 | 9.719 | 9.734 | 163,431 | -0.02(-0.22%) |
Mar 23, 2017 | 9.812 | 9.826 | 9.748 | 9.755 | 143,608 | -0.05(-0.51%) |
Mar 22, 2017 | 9.790 | 9.819 | 9.748 | 9.805 | 174,670 | +0.02(+0.22%) |
Mar 21, 2017 | 9.734 | 9.783 | 9.712 | 9.783 | 115,193 | +0.07(+0.73%) |
Mar 20, 2017 | 9.677 | 9.762 | 9.677 | 9.712 | 114,735 | +0.01(+0.15%) |
Mar 17, 2017 | 9.663 | 9.705 | 9.634 | 9.698 | 135,700 | +0.04(+0.44%) |
Mar 16, 2017 | 9.670 | 9.692 | 9.606 | 9.656 | 144,046 | -0.04(-0.44%) |
Mar 15, 2017 | 9.592 | 9.698 | 9.528 | 9.698 | 225,282 | +0.15(+1.56%) |
Mar 14, 2017 | 9.556 | 9.592 | 9.549 | 9.549 | 108,882 | -0.03(-0.30%) |
Mar 13, 2017 | 9.571 | 9.578 | 9.528 | 9.578 | 150,300 | +0.02(+0.21%) |
Mar 10, 2017 | 9.530 | 9.572 | 9.501 | 9.558 | 135,800 | +0.02(+0.22%) |
Mar 09, 2017 | 9.628 | 9.635 | 9.530 | 9.537 | 201,544 | -0.13(-1.31%) |
Mar 08, 2017 | 9.664 | 9.664 | 9.615 | 9.664 | 217,008 | -0.04(-0.36%) |
Mar 07, 2017 | 9.692 | 9.734 | 9.671 | 9.699 | 126,349 | +0.01(+0.15%) |
Mar 06, 2017 | 9.741 | 9.741 | 9.685 | 9.685 | 112,706 | -0.06(-0.58%) |
Mar 03, 2017 | 9.727 | 9.748 | 9.706 | 9.741 | 132,236 | -0.01(-0.07%) |
Mar 02, 2017 | 9.720 | 9.748 | 9.681 | 9.748 | 204,333 | +0.01(+0.15%) |