Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.89 | 10.93 | 10.85 | 10.93 | 66,941 | +0.05(+0.45%) |
May 30, 2017 | 10.89 | 10.90 | 10.83 | 10.88 | 81,758 | +0.01(+0.13%) |
May 26, 2017 | 10.89 | 10.93 | 10.87 | 10.87 | 48,601 | -0.03(-0.26%) |
May 25, 2017 | 10.95 | 10.95 | 10.83 | 10.90 | 63,462 | +0.00(+0.00%) |
May 24, 2017 | 10.92 | 10.98 | 10.88 | 10.90 | 59,719 | +0.00(+0.00%) |
May 23, 2017 | 10.90 | 10.91 | 10.84 | 10.90 | 46,144 | +0.04(+0.33%) |
May 22, 2017 | 10.84 | 10.89 | 10.81 | 10.86 | 62,346 | +0.04(+0.33%) |
May 19, 2017 | 10.86 | 10.86 | 10.80 | 10.83 | 56,460 | -0.01(-0.13%) |
May 18, 2017 | 10.96 | 10.96 | 10.80 | 10.84 | 78,534 | -0.10(-0.90%) |
May 17, 2017 | 10.95 | 11.00 | 10.90 | 10.94 | 70,259 | +0.02(+0.19%) |
May 16, 2017 | 11.02 | 11.02 | 10.92 | 10.92 | 57,179 | -0.09(-0.83%) |
May 15, 2017 | 11.01 | 11.03 | 10.96 | 11.01 | 54,864 | +0.06(+0.58%) |
May 12, 2017 | 10.92 | 10.97 | 10.92 | 10.95 | 136,026 | +0.05(+0.45%) |
May 11, 2017 | 11.07 | 11.07 | 10.87 | 10.90 | 149,953 | -0.17(-1.52%) |
May 10, 2017 | 10.79 | 11.06 | 10.77 | 11.06 | 62,740 | +0.27(+2.54%) |
May 09, 2017 | 10.81 | 10.85 | 10.78 | 10.79 | 83,670 | -0.02(-0.20%) |
May 08, 2017 | 10.87 | 10.90 | 10.80 | 10.81 | 120,189 | -0.07(-0.65%) |
May 05, 2017 | 10.87 | 10.90 | 10.85 | 10.88 | 70,748 | +0.02(+0.19%) |
May 04, 2017 | 10.79 | 10.87 | 10.78 | 10.86 | 138,161 | +0.07(+0.65%) |
May 03, 2017 | 10.71 | 10.80 | 10.71 | 10.79 | 146,076 | +0.07(+0.66%) |
May 02, 2017 | 10.65 | 10.73 | 10.65 | 10.72 | 106,126 | +0.04(+0.33%) |
May 01, 2017 | 10.66 | 10.68 | 10.64 | 10.68 | 121,289 | +0.04(+0.40%) |
Apr 28, 2017 | 10.60 | 10.67 | 10.60 | 10.64 | 42,422 | +0.05(+0.46%) |
Apr 27, 2017 | 10.58 | 10.61 | 10.55 | 10.59 | 73,749 | +0.02(+0.20%) |
Apr 26, 2017 | 10.56 | 10.62 | 10.54 | 10.57 | 44,828 | +0.02(+0.20%) |
Apr 25, 2017 | 10.64 | 10.64 | 10.54 | 10.55 | 82,326 | -0.11(-1.05%) |
Apr 24, 2017 | 10.67 | 10.67 | 10.61 | 10.66 | 50,134 | -0.02(-0.20%) |
Apr 21, 2017 | 10.71 | 10.72 | 10.67 | 10.68 | 44,158 | +0.01(+0.07%) |
Apr 20, 2017 | 10.69 | 10.69 | 10.65 | 10.68 | 43,957 | -0.01(-0.13%) |
Apr 19, 2017 | 10.66 | 10.69 | 10.65 | 10.69 | 66,209 | +0.05(+0.46%) |
Apr 18, 2017 | 10.61 | 10.66 | 10.61 | 10.64 | 55,641 | +0.04(+0.33%) |
Apr 17, 2017 | 10.61 | 10.61 | 10.55 | 10.61 | 66,420 | +0.02(+0.20%) |
Apr 13, 2017 | 10.60 | 10.63 | 10.56 | 10.59 | 59,674 | +0.01(+0.13%) |
Apr 12, 2017 | 10.58 | 10.61 | 10.57 | 10.57 | 68,238 | +0.00(+0.00%) |
Apr 11, 2017 | 10.59 | 10.64 | 10.50 | 10.57 | 87,654 | -0.01(-0.05%) |
Apr 10, 2017 | 10.52 | 10.60 | 10.52 | 10.58 | 53,931 | +0.06(+0.53%) |
Apr 07, 2017 | 10.51 | 10.54 | 10.49 | 10.52 | 80,940 | +0.02(+0.20%) |
Apr 06, 2017 | 10.42 | 10.51 | 10.42 | 10.50 | 61,804 | +0.10(+0.94%) |
Apr 05, 2017 | 10.40 | 10.42 | 10.37 | 10.40 | 49,237 | +0.01(+0.13%) |
Apr 04, 2017 | 10.42 | 10.45 | 10.36 | 10.39 | 136,065 | -0.08(-0.80%) |
Apr 03, 2017 | 10.49 | 10.49 | 10.44 | 10.47 | 61,567 | +0.00(+0.00%) |
Mar 31, 2017 | 10.43 | 10.47 | 10.42 | 10.47 | 69,200 | +0.03(+0.27%) |
Mar 30, 2017 | 10.42 | 10.45 | 10.40 | 10.44 | 74,603 | +0.04(+0.40%) |
Mar 29, 2017 | 10.39 | 10.40 | 10.36 | 10.40 | 45,501 | +0.04(+0.41%) |
Mar 28, 2017 | 10.39 | 10.39 | 10.35 | 10.36 | 27,591 | -0.01(-0.13%) |
Mar 27, 2017 | 10.34 | 10.38 | 10.32 | 10.37 | 44,768 | +0.09(+0.83%) |
Mar 24, 2017 | 10.30 | 10.32 | 10.28 | 10.29 | 31,584 | -0.02(-0.15%) |
Mar 23, 2017 | 10.31 | 10.31 | 10.28 | 10.30 | 54,177 | -0.01(-0.07%) |
Mar 22, 2017 | 10.31 | 10.31 | 10.28 | 10.31 | 37,755 | +0.03(+0.34%) |
Mar 21, 2017 | 10.26 | 10.30 | 10.23 | 10.28 | 69,386 | +0.01(+0.14%) |
Mar 20, 2017 | 10.20 | 10.26 | 10.20 | 10.26 | 29,164 | +0.07(+0.69%) |
Mar 17, 2017 | 10.20 | 10.21 | 10.18 | 10.19 | 45,717 | +0.00(+0.00%) |
Mar 16, 2017 | 10.18 | 10.21 | 10.14 | 10.19 | 53,072 | -0.01(-0.07%) |
Mar 15, 2017 | 10.14 | 10.23 | 10.09 | 10.20 | 142,819 | +0.06(+0.62%) |
Mar 14, 2017 | 10.12 | 10.16 | 10.10 | 10.14 | 67,839 | +0.03(+0.28%) |
Mar 13, 2017 | 10.12 | 10.16 | 10.08 | 10.11 | 93,592 | -0.01(-0.05%) |
Mar 10, 2017 | 10.14 | 10.14 | 10.05 | 10.11 | 116,023 | +0.01(+0.14%) |
Mar 09, 2017 | 10.13 | 10.15 | 10.04 | 10.10 | 146,442 | -0.06(-0.55%) |
Mar 08, 2017 | 10.18 | 10.18 | 10.11 | 10.16 | 166,797 | -0.05(-0.48%) |
Mar 07, 2017 | 10.25 | 10.25 | 10.18 | 10.20 | 93,803 | -0.03(-0.34%) |
Mar 06, 2017 | 10.22 | 10.25 | 10.21 | 10.24 | 70,571 | +0.00(+0.00%) |
Mar 03, 2017 | 10.29 | 10.30 | 10.23 | 10.24 | 74,568 | -0.05(-0.47%) |
Mar 02, 2017 | 10.30 | 10.31 | 10.25 | 10.29 | 105,458 | -0.01(-0.13%) |