Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 10.63 | 10.71 | 10.38 | 10.71 | 2,578 | +0.02(+0.19%) |
Jun 29, 2017 | 10.69 | 10.69 | 10.63 | 10.69 | 2,640 | +0.13(+1.21%) |
Jun 28, 2017 | 10.60 | 10.60 | 10.41 | 10.56 | 3,255 | -0.16(-1.47%) |
Jun 27, 2017 | 10.53 | 10.72 | 10.53 | 10.72 | 1,444 | -0.15(-1.38%) |
Jun 26, 2017 | 10.87 | 10.87 | 10.83 | 10.87 | 1,678 | -0.11(-1.00%) |
Jun 23, 2017 | 10.83 | 10.98 | 10.83 | 10.98 | 873 | -0.16(-1.44%) |
Jun 22, 2017 | 11.14 | 11.14 | 11.14 | 11.14 | 1,127 | +0.11(+1.00%) |
Jun 21, 2017 | 11.03 | 11.03 | 10.99 | 11.03 | 1,024 | +0.04(+0.36%) |
Jun 20, 2017 | 10.89 | 10.99 | 10.80 | 10.99 | 2,648 | -0.12(-1.08%) |
Jun 19, 2017 | 11.11 | 11.11 | 10.96 | 11.11 | 1,151 | +0.09(+0.82%) |
Jun 16, 2017 | 10.97 | 11.02 | 10.82 | 11.02 | 1,734 | +0.13(+1.19%) |
Jun 15, 2017 | 10.84 | 10.98 | 10.80 | 10.89 | 2,781 | -0.30(-2.68%) |
Jun 14, 2017 | 11.16 | 11.19 | 11.16 | 11.19 | 793 | -0.18(-1.58%) |
Jun 13, 2017 | 11.37 | 11.37 | 11.33 | 11.37 | 1,486 | +0.22(+1.97%) |
Jun 12, 2017 | 11.27 | 11.27 | 11.15 | 11.15 | 3,021 | -0.40(-3.46%) |
Jun 09, 2017 | 11.41 | 11.60 | 11.41 | 11.55 | 1,705 | +0.74(+6.85%) |
Jun 08, 2017 | 10.86 | 10.86 | 10.65 | 10.81 | 2,131 | +0.22(+2.06%) |
Jun 07, 2017 | 10.63 | 10.63 | 10.59 | 10.59 | 770 | -0.15(-1.38%) |
Jun 06, 2017 | 10.55 | 10.74 | 10.55 | 10.74 | 837 | +0.34(+3.27%) |
Jun 05, 2017 | 10.40 | 10.40 | 10.40 | 10.40 | 888 | -0.01(-0.10%) |
Jun 02, 2017 | 10.37 | 10.42 | 10.37 | 10.41 | 935 | -0.38(-3.52%) |
Jun 01, 2017 | 10.52 | 10.79 | 10.52 | 10.79 | 3,159 | +0.19(+1.79%) |
May 31, 2017 | 10.40 | 10.60 | 10.36 | 10.60 | 3,750 | -0.02(-0.19%) |
May 30, 2017 | 10.37 | 10.62 | 10.37 | 10.62 | 987 | +0.26(+2.51%) |
May 26, 2017 | 10.36 | 10.36 | 10.32 | 10.36 | 2,502 | -0.01(-0.12%) |
May 25, 2017 | 10.26 | 10.41 | 10.26 | 10.37 | 1,295 | -0.11(-1.05%) |
May 24, 2017 | 10.57 | 10.57 | 10.33 | 10.48 | 2,591 | -0.15(-1.39%) |
May 23, 2017 | 10.50 | 10.63 | 10.50 | 10.63 | 1,374 | +0.13(+1.24%) |
May 22, 2017 | 10.50 | 10.50 | 10.50 | 10.50 | 863 | -0.09(-0.85%) |
May 19, 2017 | 10.57 | 10.59 | 10.54 | 10.59 | 1,032 | +0.00(+0.02%) |
May 18, 2017 | 10.60 | 10.60 | 10.58 | 10.59 | 1,554 | -0.28(-2.59%) |
May 17, 2017 | 10.83 | 10.87 | 10.82 | 10.87 | 1,466 | +0.25(+2.38%) |
May 16, 2017 | 10.50 | 10.63 | 10.50 | 10.62 | 5,892 | -0.03(-0.24%) |
May 15, 2017 | 10.64 | 10.64 | 10.64 | 10.64 | 486 | -0.14(-1.28%) |
May 12, 2017 | 10.88 | 10.88 | 10.69 | 10.78 | 2,187 | -0.09(-0.81%) |
May 11, 2017 | 10.85 | 10.94 | 10.85 | 10.87 | 2,364 | -0.12(-1.11%) |
May 10, 2017 | 11.03 | 11.08 | 10.99 | 10.99 | 1,378 | -0.42(-3.68%) |
May 09, 2017 | 11.15 | 11.44 | 11.15 | 11.41 | 2,814 | +0.19(+1.69%) |
May 08, 2017 | 11.22 | 11.22 | 11.19 | 11.22 | 3,679 | -0.15(-1.32%) |
May 05, 2017 | 11.35 | 11.37 | 11.19 | 11.37 | 3,008 | -0.01(-0.09%) |
May 04, 2017 | 11.45 | 11.45 | 11.27 | 11.38 | 2,189 | +0.23(+2.06%) |
May 03, 2017 | 11.16 | 11.16 | 11.15 | 11.15 | 2,468 | +0.15(+1.36%) |
May 02, 2017 | 11.16 | 11.16 | 10.93 | 11.00 | 1,523 | -0.03(-0.29%) |
May 01, 2017 | 11.07 | 11.07 | 10.88 | 11.03 | 902 | -0.05(-0.43%) |
Apr 28, 2017 | 11.03 | 11.08 | 11.03 | 11.08 | 1,922 | +0.37(+3.45%) |
Apr 27, 2017 | 10.76 | 10.89 | 10.71 | 10.71 | 1,993 | -0.29(-2.64%) |
Apr 26, 2017 | 11.00 | 11.00 | 10.95 | 11.00 | 2,542 | +0.38(+3.58%) |
Apr 25, 2017 | 10.62 | 10.78 | 10.62 | 10.62 | 1,311 | -0.11(-1.03%) |
Apr 24, 2017 | 10.73 | 10.73 | 10.54 | 10.73 | 2,206 | -0.22(-2.01%) |
Apr 21, 2017 | 10.99 | 10.99 | 10.76 | 10.95 | 2,726 | -0.36(-3.18%) |
Apr 20, 2017 | 11.30 | 11.31 | 11.30 | 11.31 | 1,225 | +0.58(+5.41%) |
Apr 19, 2017 | 10.73 | 10.73 | 10.55 | 10.73 | 2,496 | +0.26(+2.48%) |
Apr 18, 2017 | 10.45 | 10.47 | 10.33 | 10.47 | 1,069 | -0.41(-3.77%) |
Apr 17, 2017 | 10.70 | 10.88 | 10.70 | 10.88 | 1,511 | +0.07(+0.65%) |
Apr 13, 2017 | 10.85 | 10.85 | 10.81 | 10.81 | 777 | +0.64(+6.29%) |
Apr 12, 2017 | 10.07 | 10.21 | 10.07 | 10.17 | 1,022 | +0.07(+0.69%) |
Apr 11, 2017 | 10.26 | 10.26 | 10.10 | 10.10 | 1,794 | -0.08(-0.79%) |
Apr 10, 2017 | 10.14 | 10.18 | 10.08 | 10.18 | 1,194 | +0.13(+1.29%) |
Apr 07, 2017 | 10.05 | 10.14 | 10.05 | 10.05 | 2,271 | -0.11(-1.08%) |
Apr 06, 2017 | 10.16 | 10.16 | 10.06 | 10.16 | 910 | +0.15(+1.50%) |
Apr 05, 2017 | 10.13 | 10.13 | 10.01 | 10.01 | 776 | +0.28(+2.88%) |
Apr 04, 2017 | 9.550 | 9.730 | 9.550 | 9.730 | 1,645 | +0.03(+0.33%) |