Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.41 | 10.44 | 10.35 | 10.44 | 54,430 | +0.08(+0.81%) |
May 30, 2017 | 10.33 | 10.36 | 10.26 | 10.36 | 79,830 | +0.05(+0.48%) |
May 26, 2017 | 10.29 | 10.32 | 10.25 | 10.31 | 79,900 | +0.08(+0.76%) |
May 25, 2017 | 10.30 | 10.30 | 10.19 | 10.23 | 42,456 | -0.05(-0.48%) |
May 24, 2017 | 10.32 | 10.33 | 10.27 | 10.28 | 46,069 | -0.01(-0.14%) |
May 23, 2017 | 10.23 | 10.30 | 10.23 | 10.30 | 93,053 | +0.10(+0.96%) |
May 22, 2017 | 10.19 | 10.22 | 10.16 | 10.20 | 48,757 | +0.02(+0.21%) |
May 19, 2017 | 10.25 | 10.25 | 10.15 | 10.18 | 92,222 | -0.06(-0.55%) |
May 18, 2017 | 10.32 | 10.32 | 10.20 | 10.23 | 78,357 | +0.01(+0.07%) |
May 17, 2017 | 10.25 | 10.28 | 10.22 | 10.22 | 71,886 | -0.02(-0.21%) |
May 16, 2017 | 10.26 | 10.29 | 10.25 | 10.25 | 51,338 | +0.01(+0.14%) |
May 15, 2017 | 10.25 | 10.29 | 10.23 | 10.23 | 71,827 | -0.01(-0.14%) |
May 12, 2017 | 10.33 | 10.53 | 10.22 | 10.25 | 86,877 | +0.04(+0.41%) |
May 11, 2017 | 10.26 | 10.31 | 10.20 | 10.20 | 71,060 | +0.01(+0.05%) |
May 10, 2017 | 10.38 | 10.38 | 10.16 | 10.20 | 73,496 | -0.02(-0.21%) |
May 09, 2017 | 10.31 | 10.31 | 10.21 | 10.22 | 93,578 | -0.09(-0.88%) |
May 08, 2017 | 10.37 | 10.38 | 10.30 | 10.31 | 123,798 | -0.07(-0.67%) |
May 05, 2017 | 10.46 | 10.49 | 10.37 | 10.38 | 39,764 | -0.05(-0.47%) |
May 04, 2017 | 10.52 | 10.52 | 10.37 | 10.43 | 58,476 | -0.05(-0.47%) |
May 03, 2017 | 10.49 | 10.63 | 10.48 | 10.48 | 121,814 | -0.01(-0.07%) |
May 02, 2017 | 10.41 | 10.50 | 10.38 | 10.49 | 68,256 | +0.10(+0.94%) |
May 01, 2017 | 10.42 | 10.45 | 10.37 | 10.39 | 62,834 | -0.01(-0.07%) |
Apr 28, 2017 | 10.37 | 10.39 | 10.35 | 10.39 | 52,197 | +0.01(+0.13%) |
Apr 27, 2017 | 10.30 | 10.42 | 10.30 | 10.38 | 45,605 | +0.08(+0.75%) |
Apr 26, 2017 | 10.20 | 10.30 | 10.20 | 10.30 | 134,548 | +0.09(+0.89%) |
Apr 25, 2017 | 10.21 | 10.23 | 10.18 | 10.21 | 105,622 | -0.04(-0.41%) |
Apr 24, 2017 | 10.23 | 10.26 | 10.17 | 10.25 | 105,567 | +0.04(+0.34%) |
Apr 21, 2017 | 10.29 | 10.29 | 10.22 | 10.22 | 34,805 | +0.00(+0.00%) |
Apr 20, 2017 | 10.24 | 10.24 | 10.21 | 10.22 | 40,134 | -0.01(-0.14%) |
Apr 19, 2017 | 10.27 | 10.27 | 10.20 | 10.23 | 55,470 | -0.01(-0.07%) |
Apr 18, 2017 | 10.25 | 10.29 | 10.23 | 10.24 | 58,037 | -0.01(-0.14%) |
Apr 17, 2017 | 10.25 | 10.27 | 10.19 | 10.25 | 89,182 | +0.06(+0.62%) |
Apr 13, 2017 | 10.28 | 10.28 | 10.18 | 10.19 | 28,036 | -0.05(-0.48%) |
Apr 12, 2017 | 10.16 | 10.24 | 10.13 | 10.24 | 52,856 | +0.08(+0.83%) |
Apr 11, 2017 | 10.09 | 10.16 | 10.08 | 10.16 | 49,575 | +0.10(+1.03%) |
Apr 10, 2017 | 10.05 | 10.07 | 10.03 | 10.05 | 33,853 | +0.01(+0.07%) |
Apr 07, 2017 | 10.05 | 10.05 | 10.00 | 10.05 | 35,763 | +0.04(+0.42%) |
Apr 06, 2017 | 9.970 | 10.05 | 9.970 | 10.00 | 102,015 | +0.08(+0.77%) |
Apr 05, 2017 | 9.935 | 9.962 | 9.928 | 9.928 | 43,477 | -0.01(-0.07%) |
Apr 04, 2017 | 9.942 | 9.970 | 9.920 | 9.935 | 76,017 | +0.01(+0.07%) |
Apr 03, 2017 | 9.865 | 9.928 | 9.865 | 9.928 | 58,079 | +0.06(+0.57%) |
Mar 31, 2017 | 9.851 | 9.907 | 9.851 | 9.872 | 72,748 | -0.01(-0.07%) |
Mar 30, 2017 | 9.865 | 9.879 | 9.830 | 9.879 | 58,608 | +0.03(+0.35%) |
Mar 29, 2017 | 9.802 | 9.865 | 9.802 | 9.844 | 75,652 | +0.03(+0.36%) |
Mar 28, 2017 | 9.816 | 9.816 | 9.776 | 9.809 | 33,836 | +0.02(+0.21%) |
Mar 27, 2017 | 9.719 | 9.788 | 9.719 | 9.788 | 43,275 | +0.09(+0.93%) |
Mar 24, 2017 | 9.663 | 9.712 | 9.635 | 9.698 | 48,295 | +0.06(+0.65%) |
Mar 23, 2017 | 9.712 | 9.712 | 9.607 | 9.635 | 76,121 | -0.04(-0.43%) |
Mar 22, 2017 | 9.684 | 9.705 | 9.670 | 9.677 | 55,280 | +0.00(+0.00%) |
Mar 21, 2017 | 9.747 | 9.747 | 9.663 | 9.677 | 84,036 | -0.06(-0.64%) |
Mar 20, 2017 | 9.677 | 9.740 | 9.670 | 9.740 | 68,426 | +0.08(+0.87%) |
Mar 17, 2017 | 9.635 | 9.698 | 9.621 | 9.656 | 38,493 | +0.03(+0.29%) |
Mar 16, 2017 | 9.670 | 9.705 | 9.593 | 9.628 | 58,129 | -0.04(-0.43%) |
Mar 15, 2017 | 9.572 | 9.670 | 9.524 | 9.670 | 53,751 | +0.14(+1.46%) |
Mar 14, 2017 | 9.517 | 9.551 | 9.510 | 9.531 | 41,723 | -0.02(-0.22%) |
Mar 13, 2017 | 9.524 | 9.565 | 9.503 | 9.551 | 37,563 | +0.05(+0.50%) |
Mar 10, 2017 | 9.484 | 9.566 | 9.461 | 9.504 | 52,090 | +0.01(+0.07%) |
Mar 09, 2017 | 9.615 | 9.615 | 9.449 | 9.497 | 85,410 | -0.10(-1.01%) |
Mar 08, 2017 | 9.602 | 9.678 | 9.588 | 9.595 | 125,754 | -0.05(-0.50%) |
Mar 07, 2017 | 9.615 | 9.664 | 9.581 | 9.643 | 85,098 | +0.03(+0.28%) |
Mar 06, 2017 | 9.595 | 9.636 | 9.588 | 9.617 | 75,181 | -0.01(-0.06%) |
Mar 03, 2017 | 9.671 | 9.709 | 9.602 | 9.622 | 92,681 | -0.08(-0.79%) |
Mar 02, 2017 | 9.733 | 9.733 | 9.678 | 9.699 | 64,202 | -0.03(-0.36%) |