Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.62 | 10.68 | 10.62 | 10.68 | 355,479 | +0.05(+0.47%) |
May 30, 2017 | 10.59 | 10.63 | 10.59 | 10.63 | 215,803 | +0.06(+0.61%) |
May 26, 2017 | 10.57 | 10.60 | 10.56 | 10.56 | 235,676 | -0.01(-0.07%) |
May 25, 2017 | 10.64 | 10.65 | 10.57 | 10.57 | 364,532 | -0.07(-0.67%) |
May 24, 2017 | 10.62 | 10.65 | 10.60 | 10.64 | 233,495 | +0.03(+0.27%) |
May 23, 2017 | 10.59 | 10.62 | 10.56 | 10.61 | 335,201 | +0.06(+0.54%) |
May 22, 2017 | 10.58 | 10.59 | 10.53 | 10.56 | 185,384 | +0.00(+0.00%) |
May 19, 2017 | 10.56 | 10.59 | 10.53 | 10.56 | 203,158 | +0.01(+0.07%) |
May 18, 2017 | 10.59 | 10.62 | 10.53 | 10.55 | 288,654 | -0.04(-0.34%) |
May 17, 2017 | 10.56 | 10.62 | 10.56 | 10.59 | 323,465 | +0.04(+0.34%) |
May 16, 2017 | 10.53 | 10.57 | 10.53 | 10.55 | 206,717 | +0.01(+0.14%) |
May 15, 2017 | 10.54 | 10.56 | 10.52 | 10.53 | 191,287 | +0.00(+0.00%) |
May 12, 2017 | 10.51 | 10.55 | 10.48 | 10.53 | 260,408 | +0.07(+0.69%) |
May 11, 2017 | 10.42 | 10.48 | 10.42 | 10.46 | 241,242 | +0.03(+0.26%) |
May 10, 2017 | 10.47 | 10.47 | 10.42 | 10.44 | 325,129 | -0.02(-0.20%) |
May 09, 2017 | 10.44 | 10.48 | 10.44 | 10.46 | 456,825 | -0.02(-0.21%) |
May 08, 2017 | 10.48 | 10.49 | 10.46 | 10.48 | 253,120 | +0.00(+0.00%) |
May 05, 2017 | 10.52 | 10.52 | 10.47 | 10.48 | 235,006 | -0.01(-0.07%) |
May 04, 2017 | 10.51 | 10.51 | 10.48 | 10.49 | 185,546 | -0.03(-0.24%) |
May 03, 2017 | 10.50 | 10.52 | 10.50 | 10.51 | 165,371 | +0.01(+0.10%) |
May 02, 2017 | 10.50 | 10.51 | 10.48 | 10.50 | 283,996 | -0.01(-0.14%) |
May 01, 2017 | 10.51 | 10.53 | 10.49 | 10.51 | 341,687 | +0.01(+0.14%) |
Apr 28, 2017 | 10.49 | 10.51 | 10.47 | 10.50 | 139,378 | +0.02(+0.20%) |
Apr 27, 2017 | 10.43 | 10.51 | 10.43 | 10.48 | 213,036 | +0.04(+0.41%) |
Apr 26, 2017 | 10.42 | 10.45 | 10.41 | 10.44 | 227,343 | +0.01(+0.14%) |
Apr 25, 2017 | 10.46 | 10.46 | 10.41 | 10.42 | 256,731 | -0.06(-0.55%) |
Apr 24, 2017 | 10.49 | 10.49 | 10.46 | 10.48 | 205,041 | -0.01(-0.07%) |
Apr 21, 2017 | 10.49 | 10.51 | 10.48 | 10.49 | 154,155 | +0.01(+0.07%) |
Apr 20, 2017 | 10.49 | 10.49 | 10.46 | 10.48 | 165,417 | +0.00(+0.00%) |
Apr 19, 2017 | 10.49 | 10.49 | 10.46 | 10.48 | 132,535 | +0.00(+0.00%) |
Apr 18, 2017 | 10.49 | 10.49 | 10.46 | 10.48 | 271,238 | +0.00(+0.00%) |
Apr 17, 2017 | 10.50 | 10.50 | 10.44 | 10.48 | 474,340 | +0.02(+0.21%) |
Apr 13, 2017 | 10.45 | 10.47 | 10.42 | 10.46 | 228,220 | +0.03(+0.27%) |
Apr 12, 2017 | 10.40 | 10.47 | 10.39 | 10.43 | 294,654 | +0.03(+0.28%) |
Apr 11, 2017 | 10.36 | 10.40 | 10.36 | 10.40 | 251,043 | +0.05(+0.47%) |
Apr 10, 2017 | 10.32 | 10.36 | 10.29 | 10.35 | 330,148 | +0.04(+0.35%) |
Apr 07, 2017 | 10.28 | 10.32 | 10.27 | 10.32 | 267,989 | +0.04(+0.42%) |
Apr 06, 2017 | 10.23 | 10.28 | 10.21 | 10.27 | 333,407 | +0.05(+0.49%) |
Apr 05, 2017 | 10.23 | 10.24 | 10.19 | 10.22 | 378,449 | -0.01(-0.14%) |
Apr 04, 2017 | 10.29 | 10.29 | 10.22 | 10.24 | 400,994 | -0.03(-0.28%) |
Apr 03, 2017 | 10.27 | 10.28 | 10.23 | 10.27 | 391,563 | +0.01(+0.14%) |
Mar 31, 2017 | 10.21 | 10.25 | 10.20 | 10.25 | 256,664 | +0.04(+0.42%) |
Mar 30, 2017 | 10.22 | 10.23 | 10.20 | 10.21 | 212,769 | -0.04(-0.42%) |
Mar 29, 2017 | 10.24 | 10.25 | 10.22 | 10.25 | 167,409 | +0.03(+0.28%) |
Mar 28, 2017 | 10.20 | 10.23 | 10.19 | 10.22 | 250,349 | +0.02(+0.21%) |
Mar 27, 2017 | 10.18 | 10.24 | 10.18 | 10.20 | 217,676 | +0.04(+0.42%) |
Mar 24, 2017 | 10.14 | 10.19 | 10.14 | 10.16 | 156,633 | +0.00(+0.00%) |
Mar 23, 2017 | 10.16 | 10.17 | 10.14 | 10.16 | 245,284 | +0.01(+0.07%) |
Mar 22, 2017 | 10.12 | 10.17 | 10.12 | 10.15 | 221,598 | +0.04(+0.42%) |
Mar 21, 2017 | 10.07 | 10.13 | 10.07 | 10.11 | 316,848 | +0.04(+0.35%) |
Mar 20, 2017 | 10.03 | 10.08 | 10.02 | 10.07 | 270,804 | +0.04(+0.42%) |
Mar 17, 2017 | 9.988 | 10.04 | 9.988 | 10.03 | 263,849 | +0.06(+0.57%) |
Mar 16, 2017 | 10.06 | 10.06 | 9.945 | 9.974 | 519,552 | -0.06(-0.64%) |
Mar 15, 2017 | 9.960 | 10.05 | 9.942 | 10.04 | 445,255 | +0.07(+0.71%) |
Mar 14, 2017 | 9.931 | 9.981 | 9.931 | 9.967 | 404,672 | +0.00(+0.00%) |
Mar 13, 2017 | 9.938 | 9.981 | 9.910 | 9.967 | 448,648 | +0.04(+0.42%) |
Mar 10, 2017 | 9.989 | 9.989 | 9.911 | 9.925 | 688,043 | -0.04(-0.43%) |
Mar 09, 2017 | 10.05 | 10.05 | 9.911 | 9.967 | 721,730 | -0.09(-0.91%) |
Mar 08, 2017 | 10.07 | 10.07 | 10.00 | 10.06 | 603,336 | -0.05(-0.49%) |
Mar 07, 2017 | 10.14 | 10.14 | 10.06 | 10.11 | 416,882 | -0.02(-0.21%) |
Mar 06, 2017 | 10.22 | 10.22 | 10.11 | 10.13 | 545,341 | -0.09(-0.90%) |
Mar 03, 2017 | 10.25 | 10.26 | 10.19 | 10.22 | 391,221 | -0.01(-0.07%) |
Mar 02, 2017 | 10.27 | 10.29 | 10.21 | 10.23 | 411,036 | -0.04(-0.41%) |