Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.28 | 11.32 | 11.28 | 11.31 | 14,583 | +0.02(+0.18%) |
May 30, 2017 | 11.31 | 11.31 | 11.29 | 11.29 | 50,808 | -0.02(-0.18%) |
May 29, 2017 | 11.30 | 11.31 | 11.30 | 11.31 | 7,731 | +0.01(+0.09%) |
May 26, 2017 | 11.31 | 11.31 | 11.30 | 11.30 | 6,617 | -0.02(-0.18%) |
May 25, 2017 | 11.31 | 11.33 | 11.30 | 11.32 | 24,772 | +0.02(+0.18%) |
May 24, 2017 | 11.30 | 11.31 | 11.29 | 11.30 | 23,161 | +0.01(+0.09%) |
May 23, 2017 | 11.33 | 11.33 | 11.29 | 11.29 | 42,776 | -0.08(-0.70%) |
May 19, 2017 | 11.31 | 11.37 | 11.31 | 11.37 | 18,486 | +0.04(+0.35%) |
May 18, 2017 | 11.33 | 11.34 | 11.32 | 11.33 | 28,360 | -0.01(-0.09%) |
May 17, 2017 | 11.32 | 11.34 | 11.32 | 11.34 | 20,002 | +0.08(+0.71%) |
May 16, 2017 | 11.27 | 11.28 | 11.26 | 11.26 | 12,014 | +0.01(+0.09%) |
May 15, 2017 | 11.26 | 11.27 | 11.25 | 11.25 | 14,111 | -0.03(-0.27%) |
May 12, 2017 | 11.30 | 11.30 | 11.28 | 11.28 | 6,796 | +0.03(+0.27%) |
May 11, 2017 | 11.27 | 11.28 | 11.25 | 11.25 | 79,301 | -0.02(-0.18%) |
May 10, 2017 | 11.26 | 11.28 | 11.25 | 11.27 | 38,550 | +0.01(+0.09%) |
May 09, 2017 | 11.27 | 11.27 | 11.26 | 11.26 | 72,911 | -0.03(-0.27%) |
May 08, 2017 | 11.31 | 11.31 | 11.27 | 11.29 | 112,434 | -0.01(-0.09%) |
May 05, 2017 | 11.32 | 11.32 | 11.30 | 11.30 | 18,648 | -0.01(-0.09%) |
May 04, 2017 | 11.30 | 11.31 | 11.30 | 11.31 | 56,747 | +0.03(+0.27%) |
May 03, 2017 | 11.31 | 11.32 | 11.28 | 11.28 | 7,312 | -0.03(-0.27%) |
May 02, 2017 | 11.28 | 11.31 | 11.28 | 11.31 | 18,711 | +0.04(+0.35%) |
May 01, 2017 | 11.29 | 11.29 | 11.27 | 11.27 | 2,106 | -0.02(-0.18%) |
Apr 28, 2017 | 11.27 | 11.29 | 11.27 | 11.29 | 15,266 | +0.02(+0.18%) |
Apr 27, 2017 | 11.28 | 11.28 | 11.25 | 11.27 | 70,488 | -0.05(-0.44%) |
Apr 26, 2017 | 11.30 | 11.32 | 11.30 | 11.32 | 21,311 | +0.03(+0.27%) |
Apr 25, 2017 | 11.31 | 11.31 | 11.29 | 11.29 | 33,014 | -0.03(-0.27%) |
Apr 24, 2017 | 11.32 | 11.32 | 11.30 | 11.32 | 63,214 | -0.01(-0.09%) |
Apr 21, 2017 | 11.34 | 11.34 | 11.33 | 11.33 | 19,296 | +0.01(+0.09%) |
Apr 20, 2017 | 11.32 | 11.32 | 11.29 | 11.32 | 18,052 | -0.01(-0.09%) |
Apr 19, 2017 | 11.30 | 11.33 | 11.30 | 11.33 | 3,849 | +0.01(+0.09%) |
Apr 18, 2017 | 11.32 | 11.33 | 11.30 | 11.32 | 95,879 | +0.02(+0.18%) |
Apr 17, 2017 | 11.30 | 11.30 | 11.30 | 11.30 | 6,100 | -0.01(-0.09%) |
Apr 13, 2017 | 11.29 | 11.31 | 11.28 | 11.31 | 12,247 | +0.04(+0.35%) |
Apr 12, 2017 | 11.26 | 11.27 | 11.23 | 11.27 | 20,502 | +0.02(+0.18%) |
Apr 11, 2017 | 11.23 | 11.25 | 11.23 | 11.25 | 48,222 | +0.03(+0.27%) |
Apr 10, 2017 | 11.22 | 11.23 | 11.22 | 11.22 | 9,977 | +0.01(+0.09%) |
Apr 07, 2017 | 11.23 | 11.26 | 11.21 | 11.21 | 27,299 | -0.01(-0.09%) |
Apr 06, 2017 | 11.24 | 11.24 | 11.22 | 11.22 | 3,305 | +0.00(+0.00%) |
Apr 05, 2017 | 11.23 | 11.24 | 11.20 | 11.22 | 24,044 | +0.01(+0.09%) |
Apr 04, 2017 | 11.24 | 11.24 | 11.21 | 11.21 | 3,877 | -0.02(-0.18%) |
Apr 03, 2017 | 11.20 | 11.24 | 11.20 | 11.23 | 6,080 | +0.03(+0.27%) |
Mar 31, 2017 | 11.18 | 11.21 | 11.18 | 11.20 | 7,887 | +0.01(+0.09%) |
Mar 30, 2017 | 11.20 | 11.20 | 11.19 | 11.19 | 2,326 | -0.02(-0.18%) |
Mar 29, 2017 | 11.21 | 11.21 | 11.21 | 11.21 | 3,461 | +0.01(+0.09%) |
Mar 28, 2017 | 11.22 | 11.22 | 11.19 | 11.20 | 34,100 | -0.04(-0.36%) |
Mar 27, 2017 | 11.27 | 11.27 | 11.24 | 11.24 | 30,840 | +0.01(+0.09%) |
Mar 24, 2017 | 11.20 | 11.23 | 11.20 | 11.23 | 17,083 | +0.04(+0.36%) |
Mar 23, 2017 | 11.17 | 11.19 | 11.15 | 11.19 | 11,580 | +0.00(+0.00%) |
Mar 22, 2017 | 11.18 | 11.20 | 11.17 | 11.19 | 11,926 | +0.01(+0.09%) |
Mar 21, 2017 | 11.15 | 11.18 | 11.15 | 11.18 | 28,758 | +0.01(+0.09%) |
Mar 20, 2017 | 11.12 | 11.17 | 11.12 | 11.17 | 18,450 | +0.02(+0.18%) |
Mar 17, 2017 | 11.15 | 11.15 | 11.15 | 11.15 | 17,321 | +0.02(+0.18%) |
Mar 16, 2017 | 11.12 | 11.14 | 11.12 | 11.13 | 13,909 | +0.01(+0.09%) |
Mar 15, 2017 | 11.12 | 11.12 | 11.12 | 11.12 | 9,165 | +0.03(+0.27%) |
Mar 14, 2017 | 11.09 | 11.10 | 11.09 | 11.09 | 10,105 | +0.01(+0.09%) |
Mar 13, 2017 | 11.09 | 11.09 | 11.07 | 11.08 | 10,077 | -0.03(-0.27%) |
Mar 10, 2017 | 11.11 | 11.11 | 11.08 | 11.11 | 34,065 | -0.04(-0.36%) |
Mar 09, 2017 | 11.16 | 11.16 | 11.08 | 11.15 | 17,367 | +0.05(+0.45%) |
Mar 08, 2017 | 11.12 | 11.16 | 11.10 | 11.10 | 14,682 | -0.06(-0.54%) |
Mar 07, 2017 | 11.16 | 11.16 | 11.15 | 11.16 | 20,041 | +0.00(+0.00%) |
Mar 06, 2017 | 11.17 | 11.17 | 11.16 | 11.16 | 2,772 | +0.02(+0.18%) |
Mar 03, 2017 | 11.16 | 11.16 | 11.14 | 11.14 | 4,474 | -0.01(-0.09%) |
Mar 02, 2017 | 11.16 | 11.16 | 11.14 | 11.15 | 28,452 | +0.01(+0.09%) |