Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.47 | 10.54 | 10.47 | 10.53 | 20,853 | +0.07(+0.63%) |
May 30, 2017 | 10.47 | 10.50 | 10.46 | 10.46 | 23,074 | -0.03(-0.28%) |
May 26, 2017 | 10.48 | 10.49 | 10.44 | 10.49 | 38,167 | +0.07(+0.63%) |
May 25, 2017 | 10.45 | 10.48 | 10.39 | 10.42 | 53,487 | -0.01(-0.14%) |
May 24, 2017 | 10.46 | 10.47 | 10.44 | 10.44 | 21,911 | -0.03(-0.24%) |
May 23, 2017 | 10.46 | 10.51 | 10.46 | 10.46 | 30,846 | +0.03(+0.24%) |
May 22, 2017 | 10.43 | 10.45 | 10.41 | 10.44 | 20,636 | -0.01(-0.10%) |
May 19, 2017 | 10.39 | 10.45 | 10.37 | 10.45 | 28,294 | +0.03(+0.31%) |
May 18, 2017 | 10.50 | 10.53 | 10.37 | 10.42 | 69,462 | -0.11(-1.04%) |
May 17, 2017 | 10.46 | 10.54 | 10.46 | 10.53 | 16,865 | +0.04(+0.35%) |
May 16, 2017 | 10.46 | 10.49 | 10.43 | 10.49 | 27,002 | +0.01(+0.10%) |
May 15, 2017 | 10.40 | 10.48 | 10.40 | 10.48 | 21,787 | +0.04(+0.39%) |
May 12, 2017 | 10.37 | 10.44 | 10.37 | 10.44 | 56,864 | +0.09(+0.85%) |
May 11, 2017 | 10.36 | 10.40 | 10.35 | 10.35 | 34,982 | -0.03(-0.26%) |
May 10, 2017 | 10.41 | 10.41 | 10.33 | 10.38 | 45,279 | -0.02(-0.21%) |
May 09, 2017 | 10.36 | 10.42 | 10.36 | 10.40 | 39,866 | -0.01(-0.07%) |
May 08, 2017 | 10.41 | 10.44 | 10.39 | 10.41 | 16,924 | -0.03(-0.26%) |
May 05, 2017 | 10.40 | 10.44 | 10.40 | 10.43 | 6,394 | +0.02(+0.19%) |
May 04, 2017 | 10.40 | 10.44 | 10.40 | 10.41 | 13,137 | -0.02(-0.17%) |
May 03, 2017 | 10.40 | 10.44 | 10.40 | 10.43 | 15,025 | +0.04(+0.38%) |
May 02, 2017 | 10.39 | 10.41 | 10.39 | 10.39 | 14,924 | +0.01(+0.07%) |
May 01, 2017 | 10.41 | 10.41 | 10.36 | 10.39 | 17,856 | +0.01(+0.07%) |
Apr 28, 2017 | 10.36 | 10.38 | 10.36 | 10.38 | 13,191 | +0.02(+0.21%) |
Apr 27, 2017 | 10.28 | 10.37 | 10.28 | 10.36 | 53,716 | -0.01(-0.14%) |
Apr 26, 2017 | 10.33 | 10.37 | 10.33 | 10.37 | 30,296 | +0.04(+0.42%) |
Apr 25, 2017 | 10.38 | 10.41 | 10.32 | 10.33 | 53,989 | -0.05(-0.49%) |
Apr 24, 2017 | 10.41 | 10.41 | 10.38 | 10.38 | 14,162 | -0.04(-0.35%) |
Apr 21, 2017 | 10.44 | 10.44 | 10.41 | 10.41 | 29,057 | +0.00(+0.00%) |
Apr 20, 2017 | 10.41 | 10.45 | 10.41 | 10.41 | 23,858 | +0.01(+0.07%) |
Apr 19, 2017 | 10.42 | 10.44 | 10.41 | 10.41 | 7,160 | -0.01(-0.14%) |
Apr 18, 2017 | 10.41 | 10.45 | 10.41 | 10.42 | 14,787 | +0.01(+0.07%) |
Apr 17, 2017 | 10.42 | 10.44 | 10.38 | 10.41 | 15,580 | -0.01(-0.07%) |
Apr 13, 2017 | 10.40 | 10.43 | 10.39 | 10.42 | 9,279 | +0.04(+0.35%) |
Apr 12, 2017 | 10.36 | 10.42 | 10.36 | 10.39 | 20,309 | -0.01(-0.07%) |
Apr 11, 2017 | 10.36 | 10.40 | 10.36 | 10.39 | 13,425 | +0.05(+0.51%) |
Apr 10, 2017 | 10.36 | 10.36 | 10.30 | 10.34 | 23,780 | +0.02(+0.21%) |
Apr 07, 2017 | 10.33 | 10.33 | 10.28 | 10.32 | 13,412 | +0.04(+0.42%) |
Apr 06, 2017 | 10.25 | 10.28 | 10.21 | 10.28 | 19,916 | +0.03(+0.30%) |
Apr 05, 2017 | 10.19 | 10.25 | 10.19 | 10.24 | 25,365 | +0.01(+0.13%) |
Apr 04, 2017 | 10.23 | 10.27 | 10.22 | 10.23 | 21,488 | -0.01(-0.14%) |
Apr 03, 2017 | 10.25 | 10.28 | 10.24 | 10.25 | 22,892 | +0.04(+0.35%) |
Mar 31, 2017 | 10.21 | 10.24 | 10.20 | 10.21 | 8,748 | -0.01(-0.14%) |
Mar 30, 2017 | 10.24 | 10.24 | 10.20 | 10.22 | 22,032 | -0.01(-0.07%) |
Mar 29, 2017 | 10.22 | 10.23 | 10.15 | 10.23 | 36,769 | +0.04(+0.35%) |
Mar 28, 2017 | 10.17 | 10.24 | 10.17 | 10.20 | 16,902 | +0.02(+0.21%) |
Mar 27, 2017 | 10.18 | 10.20 | 10.17 | 10.17 | 17,492 | +0.01(+0.14%) |
Mar 24, 2017 | 10.17 | 10.17 | 10.15 | 10.16 | 10,678 | +0.02(+0.21%) |
Mar 23, 2017 | 10.15 | 10.15 | 10.13 | 10.14 | 10,536 | +0.00(+0.00%) |
Mar 22, 2017 | 10.11 | 10.15 | 10.09 | 10.14 | 31,249 | +0.03(+0.29%) |
Mar 21, 2017 | 10.09 | 10.12 | 10.06 | 10.11 | 23,036 | +0.01(+0.07%) |
Mar 20, 2017 | 10.09 | 10.12 | 10.02 | 10.10 | 110,735 | +0.01(+0.07%) |
Mar 17, 2017 | 10.07 | 10.09 | 10.04 | 10.09 | 32,724 | +0.03(+0.29%) |
Mar 16, 2017 | 10.07 | 10.07 | 10.04 | 10.07 | 15,647 | +0.01(+0.14%) |
Mar 15, 2017 | 9.986 | 10.07 | 9.986 | 10.05 | 47,721 | +0.06(+0.58%) |
Mar 14, 2017 | 9.936 | 9.994 | 9.936 | 9.994 | 12,715 | +0.04(+0.36%) |
Mar 13, 2017 | 9.950 | 10.00 | 9.950 | 9.958 | 11,022 | -0.02(-0.18%) |
Mar 10, 2017 | 10.05 | 10.06 | 9.975 | 9.975 | 33,686 | -0.05(-0.45%) |
Mar 09, 2017 | 10.08 | 10.10 | 10.02 | 10.02 | 29,984 | -0.09(-0.92%) |
Mar 08, 2017 | 10.16 | 10.16 | 10.09 | 10.11 | 9,840 | -0.03(-0.28%) |
Mar 07, 2017 | 10.16 | 10.21 | 10.11 | 10.14 | 25,045 | -0.06(-0.63%) |
Mar 06, 2017 | 10.21 | 10.27 | 10.16 | 10.21 | 18,713 | +0.01(+0.14%) |
Mar 03, 2017 | 10.22 | 10.27 | 10.19 | 10.19 | 18,991 | -0.06(-0.63%) |
Mar 02, 2017 | 10.29 | 10.32 | 10.25 | 10.26 | 23,869 | -0.02(-0.21%) |