Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.08 | 10.09 | 9.986 | 10.01 | 602,191 | -0.08(-0.76%) |
May 30, 2017 | 10.15 | 10.20 | 10.01 | 10.08 | 282,113 | -0.11(-1.07%) |
May 26, 2017 | 10.22 | 10.24 | 10.13 | 10.19 | 342,716 | -0.06(-0.63%) |
May 25, 2017 | 10.28 | 10.31 | 10.22 | 10.26 | 165,079 | -0.03(-0.25%) |
May 24, 2017 | 10.38 | 10.41 | 10.27 | 10.28 | 135,398 | -0.12(-1.17%) |
May 23, 2017 | 10.34 | 10.42 | 10.23 | 10.40 | 118,709 | +0.09(+0.87%) |
May 22, 2017 | 10.26 | 10.35 | 10.22 | 10.31 | 245,105 | +0.06(+0.56%) |
May 19, 2017 | 10.37 | 10.43 | 10.22 | 10.26 | 242,048 | -0.08(-0.80%) |
May 18, 2017 | 10.27 | 10.43 | 10.27 | 10.34 | 281,732 | +0.05(+0.50%) |
May 17, 2017 | 10.48 | 10.54 | 10.27 | 10.29 | 180,373 | -0.35(-3.31%) |
May 16, 2017 | 10.67 | 10.67 | 10.51 | 10.64 | 250,306 | -0.01(-0.12%) |
May 15, 2017 | 10.54 | 10.67 | 10.54 | 10.65 | 147,577 | +0.11(+1.03%) |
May 12, 2017 | 10.58 | 10.64 | 10.45 | 10.54 | 179,819 | -0.08(-0.72%) |
May 11, 2017 | 10.72 | 10.73 | 10.61 | 10.62 | 135,951 | -0.15(-1.37%) |
May 10, 2017 | 10.73 | 10.81 | 10.69 | 10.77 | 206,457 | +0.03(+0.24%) |
May 09, 2017 | 10.86 | 10.87 | 10.68 | 10.74 | 123,465 | -0.08(-0.77%) |
May 08, 2017 | 10.75 | 10.83 | 10.74 | 10.83 | 139,598 | +0.07(+0.66%) |
May 05, 2017 | 10.77 | 10.80 | 10.60 | 10.75 | 206,323 | -0.01(-0.06%) |
May 04, 2017 | 10.73 | 10.83 | 10.67 | 10.76 | 152,536 | +0.03(+0.30%) |
May 03, 2017 | 10.70 | 10.77 | 10.66 | 10.73 | 231,520 | +0.03(+0.30%) |
May 02, 2017 | 10.96 | 11.06 | 10.67 | 10.70 | 240,938 | -0.16(-1.48%) |
May 01, 2017 | 10.65 | 10.91 | 10.64 | 10.86 | 348,595 | +0.26(+2.48%) |
Apr 28, 2017 | 10.75 | 10.78 | 10.53 | 10.59 | 259,001 | -0.12(-1.14%) |
Apr 27, 2017 | 10.76 | 10.79 | 10.63 | 10.72 | 241,472 | -0.03(-0.24%) |
Apr 26, 2017 | 10.70 | 10.85 | 10.67 | 10.74 | 236,698 | +0.06(+0.54%) |
Apr 25, 2017 | 10.77 | 10.84 | 10.67 | 10.68 | 213,409 | -0.03(-0.24%) |
Apr 24, 2017 | 10.78 | 10.83 | 10.71 | 10.71 | 211,332 | +0.08(+0.72%) |
Apr 21, 2017 | 10.59 | 10.69 | 10.54 | 10.63 | 237,502 | +0.06(+0.61%) |
Apr 20, 2017 | 10.54 | 10.59 | 10.49 | 10.57 | 291,663 | +0.06(+0.55%) |
Apr 19, 2017 | 10.47 | 10.56 | 10.47 | 10.51 | 255,510 | +0.06(+0.55%) |
Apr 18, 2017 | 10.38 | 10.47 | 10.33 | 10.45 | 186,608 | +0.03(+0.31%) |
Apr 17, 2017 | 10.27 | 10.45 | 10.26 | 10.42 | 332,298 | +0.20(+1.94%) |
Apr 13, 2017 | 10.41 | 10.42 | 10.22 | 10.22 | 249,248 | -0.20(-1.91%) |
Apr 12, 2017 | 10.52 | 10.55 | 10.42 | 10.42 | 213,730 | -0.10(-0.91%) |
Apr 11, 2017 | 10.43 | 10.54 | 10.43 | 10.52 | 266,027 | +0.04(+0.37%) |
Apr 10, 2017 | 10.53 | 10.56 | 10.43 | 10.48 | 237,222 | -0.04(-0.43%) |
Apr 07, 2017 | 10.47 | 10.54 | 10.42 | 10.52 | 291,796 | +0.03(+0.24%) |
Apr 06, 2017 | 10.53 | 10.57 | 10.42 | 10.50 | 240,993 | +0.03(+0.25%) |
Apr 05, 2017 | 10.75 | 10.79 | 10.45 | 10.47 | 433,059 | -0.22(-2.04%) |
Apr 04, 2017 | 10.63 | 10.72 | 10.50 | 10.69 | 468,476 | +0.04(+0.42%) |
Apr 03, 2017 | 10.68 | 10.68 | 10.50 | 10.65 | 468,316 | +0.00(+0.00%) |
Mar 31, 2017 | 10.70 | 10.76 | 10.63 | 10.65 | 333,753 | -0.06(-0.54%) |
Mar 30, 2017 | 10.59 | 10.74 | 10.59 | 10.70 | 263,405 | +0.14(+1.33%) |
Mar 29, 2017 | 10.61 | 10.62 | 10.46 | 10.56 | 183,577 | -0.04(-0.36%) |
Mar 28, 2017 | 10.51 | 10.66 | 10.36 | 10.60 | 284,151 | +0.10(+0.91%) |
Mar 27, 2017 | 10.43 | 10.54 | 10.20 | 10.51 | 208,605 | -0.05(-0.49%) |
Mar 24, 2017 | 10.56 | 10.65 | 10.51 | 10.56 | 170,358 | +0.05(+0.49%) |
Mar 23, 2017 | 10.45 | 10.61 | 10.45 | 10.51 | 388,879 | -0.01(-0.06%) |
Mar 22, 2017 | 10.52 | 10.61 | 10.38 | 10.51 | 301,586 | -0.09(-0.85%) |
Mar 21, 2017 | 11.13 | 11.19 | 10.59 | 10.60 | 331,336 | -0.51(-4.56%) |
Mar 20, 2017 | 11.06 | 11.18 | 10.96 | 11.11 | 437,279 | -0.03(-0.23%) |
Mar 17, 2017 | 10.84 | 11.41 | 10.74 | 11.13 | 1,261,396 | +0.30(+2.78%) |
Mar 16, 2017 | 10.81 | 10.93 | 10.81 | 10.83 | 286,222 | +0.08(+0.77%) |
Mar 15, 2017 | 10.78 | 10.87 | 10.72 | 10.75 | 238,776 | -0.01(-0.12%) |
Mar 14, 2017 | 10.73 | 10.81 | 10.70 | 10.76 | 215,626 | -0.01(-0.06%) |
Mar 13, 2017 | 10.74 | 10.84 | 10.74 | 10.77 | 156,063 | +0.01(+0.12%) |
Mar 10, 2017 | 10.78 | 10.91 | 10.70 | 10.75 | 236,353 | -0.01(-0.06%) |
Mar 09, 2017 | 10.77 | 10.88 | 10.74 | 10.76 | 219,088 | -0.01(-0.12%) |
Mar 08, 2017 | 10.90 | 10.92 | 10.77 | 10.77 | 207,843 | -0.07(-0.65%) |
Mar 07, 2017 | 10.87 | 10.92 | 10.83 | 10.84 | 187,606 | -0.03(-0.29%) |
Mar 06, 2017 | 10.91 | 10.99 | 10.68 | 10.88 | 219,389 | -0.05(-0.47%) |
Mar 03, 2017 | 10.85 | 10.96 | 10.81 | 10.93 | 254,720 | +0.12(+1.07%) |
Mar 02, 2017 | 10.97 | 10.97 | 10.81 | 10.81 | 353,058 | -0.13(-1.20%) |