Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.60 | 10.24 | 10.46 | 251,698 | +0.21(+2.05%) | |
May 30, 2017 | 10.22 | 10.40 | 10.17 | 10.25 | 462,253 | +0.07(+0.69%) |
May 26, 2017 | 10.15 | 10.25 | 10.11 | 10.18 | 162,984 | +0.00(+0.00%) |
May 25, 2017 | 10.13 | 10.28 | 10.01 | 10.18 | 599,568 | +0.08(+0.79%) |
May 24, 2017 | 10.24 | 10.25 | 10.08 | 10.10 | 292,966 | -0.08(-0.79%) |
May 23, 2017 | 10.07 | 10.28 | 9.960 | 10.18 | 666,378 | -0.07(-0.68%) |
May 22, 2017 | 10.31 | 10.31 | 9.900 | 10.25 | 109,706 | +0.00(+0.00%) |
May 19, 2017 | 10.13 | 10.40 | 9.825 | 10.25 | 258,897 | +0.10(+0.99%) |
May 18, 2017 | 10.00 | 10.29 | 9.940 | 10.15 | 277,120 | +0.12(+1.20%) |
May 17, 2017 | 10.32 | 10.40 | 9.990 | 10.03 | 261,085 | -0.17(-1.67%) |
May 16, 2017 | 10.41 | 10.41 | 10.18 | 10.20 | 230,276 | -0.19(-1.83%) |
May 15, 2017 | 10.45 | 10.50 | 10.33 | 10.39 | 258,303 | -0.03(-0.29%) |
May 12, 2017 | 10.47 | 10.52 | 10.39 | 10.42 | 170,976 | -0.02(-0.19%) |
May 11, 2017 | 10.29 | 10.49 | 10.29 | 10.44 | 121,929 | +0.11(+1.06%) |
May 10, 2017 | 10.32 | 10.50 | 10.25 | 10.33 | 153,687 | +0.03(+0.29%) |
May 09, 2017 | 10.73 | 10.74 | 10.19 | 10.30 | 742,748 | -0.22(-2.09%) |
May 08, 2017 | 10.50 | 10.59 | 10.36 | 10.52 | 359,805 | +0.12(+1.15%) |
May 05, 2017 | 10.20 | 10.58 | 9.811 | 10.40 | 121,456 | +0.24(+2.36%) |
May 04, 2017 | 10.61 | 10.61 | 10.13 | 10.16 | 105,705 | -0.14(-1.36%) |
May 03, 2017 | 10.21 | 10.67 | 10.21 | 10.30 | 54,310 | +0.01(+0.10%) |
May 02, 2017 | 10.31 | 10.36 | 10.25 | 10.29 | 67,242 | +0.02(+0.19%) |
May 01, 2017 | 10.43 | 10.43 | 10.25 | 10.27 | 66,933 | -0.12(-1.15%) |
Apr 28, 2017 | 10.65 | 10.66 | 10.14 | 10.39 | 124,540 | -0.03(-0.29%) |
Apr 27, 2017 | 10.57 | 10.57 | 10.34 | 10.42 | 121,625 | -0.15(-1.42%) |
Apr 26, 2017 | 10.56 | 10.62 | 10.51 | 10.57 | 278,256 | +0.00(+0.00%) |
Apr 25, 2017 | 10.42 | 10.64 | 10.38 | 10.57 | 1,371,984 | +0.18(+1.73%) |
Apr 24, 2017 | 10.50 | 10.50 | 10.26 | 10.39 | 306,831 | +0.13(+1.27%) |
Apr 21, 2017 | 10.13 | 10.35 | 10.13 | 10.26 | 134,500 | -0.04(-0.39%) |
Apr 20, 2017 | 10.29 | 10.40 | 10.23 | 10.30 | 427,175 | +0.03(+0.29%) |
Apr 19, 2017 | 10.44 | 10.44 | 10.26 | 10.27 | 219,750 | -0.01(-0.10%) |
Apr 18, 2017 | 10.24 | 10.36 | 10.21 | 10.28 | 129,229 | +0.00(+0.00%) |
Apr 17, 2017 | 10.30 | 10.43 | 10.20 | 10.28 | 113,466 | -0.02(-0.19%) |
Apr 13, 2017 | 10.30 | 10.37 | 10.21 | 10.30 | 32,385 | -0.01(-0.10%) |
Apr 12, 2017 | 10.32 | 10.42 | 10.26 | 10.31 | 483,730 | -0.03(-0.29%) |
Apr 11, 2017 | 10.36 | 10.44 | 10.27 | 10.34 | 31,439 | -0.05(-0.48%) |
Apr 10, 2017 | 10.44 | 10.45 | 10.20 | 10.39 | 107,279 | -0.06(-0.57%) |
Apr 07, 2017 | 10.50 | 10.50 | 10.15 | 10.45 | 75,037 | +0.00(+0.00%) |
Apr 06, 2017 | 10.50 | 10.50 | 10.16 | 10.45 | 187,365 | +0.02(+0.19%) |
Apr 05, 2017 | 10.50 | 10.50 | 10.30 | 10.43 | 195,359 | +0.03(+0.29%) |
Apr 04, 2017 | 10.44 | 10.46 | 10.24 | 10.40 | 779,926 | -0.05(-0.48%) |
Apr 03, 2017 | 10.51 | 10.51 | 10.20 | 10.45 | 160,215 | -0.05(-0.48%) |
Mar 31, 2017 | 10.15 | 10.58 | 10.15 | 10.50 | 268,694 | +0.37(+3.65%) |
Mar 30, 2017 | 10.20 | 10.26 | 10.12 | 10.13 | 444,686 | -0.07(-0.69%) |
Mar 29, 2017 | 10.19 | 10.26 | 10.16 | 10.20 | 105,904 | +0.05(+0.49%) |
Mar 28, 2017 | 10.05 | 10.21 | 10.05 | 10.15 | 115,436 | +0.01(+0.10%) |
Mar 27, 2017 | 10.19 | 10.23 | 9.860 | 10.14 | 187,655 | -0.06(-0.59%) |
Mar 24, 2017 | 10.36 | 10.39 | 10.15 | 10.20 | 139,832 | -0.10(-0.97%) |
Mar 23, 2017 | 10.25 | 10.35 | 10.05 | 10.30 | 162,788 | +0.14(+1.38%) |
Mar 22, 2017 | 10.19 | 10.45 | 10.07 | 10.16 | 148,914 | +0.00(+0.00%) |
Mar 21, 2017 | 10.30 | 10.47 | 10.15 | 10.16 | 1,481,189 | -0.15(-1.45%) |
Mar 20, 2017 | 10.53 | 10.53 | 10.30 | 10.31 | 126,295 | -0.17(-1.62%) |
Mar 17, 2017 | 10.30 | 10.50 | 10.30 | 10.48 | 179,600 | +0.08(+0.77%) |
Mar 16, 2017 | 10.79 | 10.79 | 10.40 | 10.40 | 301,048 | -0.10(-0.95%) |
Mar 15, 2017 | 10.50 | 10.79 | 10.32 | 10.50 | 333,927 | +0.04(+0.38%) |
Mar 14, 2017 | 10.58 | 10.58 | 10.35 | 10.46 | 47,035 | -0.19(-1.78%) |