Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.33 | 10.33 | 10.29 | 10.31 | 16,192 | +0.00(+0.00%) |
May 30, 2017 | 10.45 | 10.45 | 10.29 | 10.31 | 25,977 | -0.20(-1.90%) |
May 29, 2017 | 10.33 | 10.52 | 10.33 | 10.51 | 15,754 | +0.17(+1.64%) |
May 26, 2017 | 10.37 | 10.37 | 10.32 | 10.34 | 15,431 | +0.03(+0.29%) |
May 25, 2017 | 10.38 | 10.38 | 10.31 | 10.31 | 7,557 | -0.02(-0.19%) |
May 24, 2017 | 10.31 | 10.33 | 10.31 | 10.33 | 3,400 | -0.01(-0.10%) |
May 23, 2017 | 10.30 | 10.34 | 10.29 | 10.34 | 11,685 | +0.09(+0.88%) |
May 19, 2017 | 10.29 | 10.30 | 10.25 | 10.25 | 14,544 | -0.04(-0.39%) |
May 18, 2017 | 10.26 | 10.29 | 10.26 | 10.29 | 7,710 | +0.00(+0.00%) |
May 17, 2017 | 10.29 | 10.29 | 10.27 | 10.29 | 30,725 | -0.02(-0.19%) |
May 16, 2017 | 10.29 | 10.31 | 10.29 | 10.31 | 14,452 | +0.01(+0.10%) |
May 15, 2017 | 10.28 | 10.31 | 10.28 | 10.30 | 17,163 | +0.00(+0.00%) |
May 12, 2017 | 10.29 | 10.30 | 10.29 | 10.30 | 630 | +0.00(+0.00%) |
May 11, 2017 | 10.30 | 10.30 | 10.25 | 10.30 | 2,464 | +0.00(+0.00%) |
May 10, 2017 | 10.28 | 10.30 | 10.27 | 10.30 | 6,338 | +0.02(+0.19%) |
May 09, 2017 | 10.28 | 10.28 | 10.25 | 10.28 | 27,562 | +0.01(+0.10%) |
May 08, 2017 | 10.30 | 10.30 | 10.24 | 10.27 | 12,543 | +0.01(+0.10%) |
May 05, 2017 | 10.25 | 10.26 | 10.24 | 10.26 | 36,522 | +0.00(+0.00%) |
May 04, 2017 | 10.33 | 10.33 | 10.23 | 10.26 | 264,375 | -0.05(-0.48%) |
May 03, 2017 | 10.27 | 10.31 | 10.27 | 10.31 | 81,829 | +0.02(+0.19%) |
May 02, 2017 | 10.28 | 10.29 | 10.26 | 10.29 | 32,042 | +0.02(+0.19%) |
May 01, 2017 | 10.31 | 10.31 | 10.27 | 10.27 | 2,049 | -0.01(-0.10%) |
Apr 28, 2017 | 10.30 | 10.30 | 10.26 | 10.28 | 6,130 | +0.01(+0.10%) |
Apr 27, 2017 | 10.31 | 10.31 | 10.26 | 10.27 | 5,139 | +0.00(+0.05%) |
Apr 26, 2017 | 10.26 | 10.27 | 10.26 | 10.27 | 8,053 | -0.02(-0.24%) |
Apr 25, 2017 | 10.31 | 10.31 | 10.26 | 10.29 | 52,647 | -0.01(-0.10%) |
Apr 24, 2017 | 10.34 | 10.34 | 10.24 | 10.30 | 17,058 | +0.06(+0.59%) |
Apr 21, 2017 | 10.26 | 10.26 | 10.23 | 10.24 | 59,673 | -0.02(-0.15%) |
Apr 20, 2017 | 10.25 | 10.26 | 10.24 | 10.26 | 4,225 | +0.06(+0.54%) |
Apr 19, 2017 | 10.24 | 10.26 | 10.20 | 10.20 | 12,822 | -0.02(-0.20%) |
Apr 18, 2017 | 10.23 | 10.23 | 10.20 | 10.22 | 4,181 | -0.01(-0.10%) |
Apr 17, 2017 | 10.24 | 10.24 | 10.21 | 10.23 | 8,595 | +0.03(+0.29%) |
Apr 13, 2017 | 10.22 | 10.22 | 10.20 | 10.20 | 4,051 | -0.01(-0.10%) |
Apr 12, 2017 | 10.22 | 10.22 | 10.20 | 10.21 | 6,728 | +0.01(+0.10%) |
Apr 11, 2017 | 10.22 | 10.22 | 10.18 | 10.20 | 13,480 | -0.02(-0.20%) |
Apr 10, 2017 | 10.24 | 10.24 | 10.20 | 10.22 | 10,865 | +0.01(+0.10%) |
Apr 07, 2017 | 10.22 | 10.22 | 10.19 | 10.21 | 6,060 | +0.00(+0.00%) |
Apr 06, 2017 | 10.16 | 10.21 | 10.16 | 10.21 | 5,996 | +0.03(+0.29%) |
Apr 05, 2017 | 10.23 | 10.23 | 10.18 | 10.18 | 2,091 | +0.00(+0.00%) |
Apr 04, 2017 | 10.21 | 10.21 | 10.18 | 10.18 | 7,645 | -0.03(-0.29%) |
Apr 03, 2017 | 10.21 | 10.21 | 10.20 | 10.21 | 2,902 | +0.01(+0.10%) |
Mar 31, 2017 | 10.24 | 10.24 | 10.20 | 10.20 | 16,851 | -0.02(-0.20%) |
Mar 30, 2017 | 10.23 | 10.23 | 10.20 | 10.22 | 13,227 | +0.02(+0.20%) |
Mar 29, 2017 | 10.20 | 10.20 | 10.20 | 10.20 | 2,150 | +0.00(+0.00%) |
Mar 28, 2017 | 10.16 | 10.21 | 10.16 | 10.20 | 2,441 | +0.04(+0.39%) |
Mar 27, 2017 | 10.18 | 10.18 | 10.15 | 10.16 | 7,659 | -0.03(-0.29%) |
Mar 24, 2017 | 10.17 | 10.19 | 10.15 | 10.19 | 12,869 | +0.04(+0.39%) |
Mar 23, 2017 | 10.11 | 10.16 | 10.11 | 10.15 | 9,363 | +0.07(+0.69%) |
Mar 22, 2017 | 10.12 | 10.12 | 10.05 | 10.08 | 11,703 | -0.04(-0.44%) |
Mar 21, 2017 | 10.17 | 10.18 | 10.12 | 10.12 | 5,136 | -0.04(-0.44%) |
Mar 20, 2017 | 10.22 | 10.22 | 10.17 | 10.17 | 11,931 | -0.03(-0.29%) |
Mar 17, 2017 | 10.23 | 10.24 | 10.20 | 10.20 | 16,592 | -0.02(-0.20%) |
Mar 16, 2017 | 10.25 | 10.25 | 10.21 | 10.22 | 9,511 | +0.02(+0.20%) |
Mar 15, 2017 | 10.08 | 10.20 | 10.08 | 10.20 | 8,927 | +0.08(+0.79%) |
Mar 14, 2017 | 10.12 | 10.12 | 10.10 | 10.12 | 4,695 | -0.01(-0.10%) |
Mar 13, 2017 | 10.14 | 10.14 | 10.10 | 10.13 | 5,097 | +0.05(+0.50%) |
Mar 10, 2017 | 10.15 | 10.15 | 10.08 | 10.08 | 1,168 | -0.06(-0.59%) |
Mar 09, 2017 | 10.08 | 10.14 | 10.08 | 10.14 | 180,823 | +0.03(+0.30%) |
Mar 08, 2017 | 10.20 | 10.20 | 10.11 | 10.11 | 15,334 | -0.08(-0.79%) |
Mar 07, 2017 | 10.27 | 10.27 | 10.19 | 10.19 | 13,560 | -0.07(-0.68%) |
Mar 06, 2017 | 10.32 | 10.32 | 10.25 | 10.26 | 5,751 | -0.03(-0.29%) |
Mar 03, 2017 | 10.31 | 10.31 | 10.29 | 10.29 | 7,001 | -0.02(-0.15%) |
Mar 02, 2017 | 10.30 | 10.33 | 10.30 | 10.30 | 7,026 | +0.00(+0.05%) |