Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.43 | 10.47 | 10.41 | 10.46 | 109,581 | +0.03(+0.27%) |
May 30, 2017 | 10.43 | 10.48 | 10.42 | 10.43 | 152,154 | -0.00(-0.02%) |
May 26, 2017 | 10.43 | 10.48 | 10.43 | 10.43 | 215,165 | +0.02(+0.20%) |
May 25, 2017 | 10.48 | 10.48 | 10.41 | 10.41 | 197,126 | -0.05(-0.44%) |
May 24, 2017 | 10.43 | 10.46 | 10.41 | 10.46 | 127,711 | +0.06(+0.60%) |
May 23, 2017 | 10.41 | 10.41 | 10.35 | 10.40 | 102,408 | +0.06(+0.55%) |
May 22, 2017 | 10.41 | 10.41 | 10.31 | 10.34 | 108,225 | +0.00(+0.00%) |
May 19, 2017 | 10.28 | 10.35 | 10.28 | 10.34 | 127,138 | +0.08(+0.81%) |
May 18, 2017 | 10.26 | 10.27 | 10.14 | 10.26 | 235,586 | +0.01(+0.12%) |
May 17, 2017 | 10.38 | 10.38 | 10.21 | 10.24 | 195,081 | -0.15(-1.48%) |
May 16, 2017 | 10.40 | 10.40 | 10.38 | 10.40 | 137,661 | +0.03(+0.30%) |
May 15, 2017 | 10.39 | 10.43 | 10.35 | 10.37 | 193,832 | -0.05(-0.44%) |
May 12, 2017 | 10.39 | 10.41 | 10.37 | 10.41 | 93,276 | +0.05(+0.49%) |
May 11, 2017 | 10.38 | 10.42 | 10.35 | 10.36 | 109,173 | -0.02(-0.20%) |
May 10, 2017 | 10.34 | 10.39 | 10.33 | 10.38 | 139,333 | +0.06(+0.55%) |
May 09, 2017 | 10.32 | 10.35 | 10.30 | 10.33 | 88,448 | +0.03(+0.25%) |
May 08, 2017 | 10.30 | 10.32 | 10.28 | 10.30 | 148,590 | +0.02(+0.15%) |
May 05, 2017 | 10.29 | 10.32 | 10.26 | 10.29 | 159,575 | +0.01(+0.05%) |
May 04, 2017 | 10.34 | 10.34 | 10.22 | 10.28 | 127,073 | -0.02(-0.20%) |
May 03, 2017 | 10.36 | 10.49 | 10.29 | 10.30 | 162,178 | -0.03(-0.30%) |
May 02, 2017 | 10.28 | 10.34 | 10.28 | 10.33 | 144,547 | +0.06(+0.60%) |
May 01, 2017 | 10.28 | 10.31 | 10.24 | 10.27 | 150,751 | +0.04(+0.35%) |
Apr 28, 2017 | 10.24 | 10.27 | 10.22 | 10.23 | 145,127 | +0.01(+0.10%) |
Apr 27, 2017 | 10.22 | 10.24 | 10.20 | 10.22 | 140,365 | +0.01(+0.10%) |
Apr 26, 2017 | 10.22 | 10.22 | 10.19 | 10.21 | 110,434 | +0.03(+0.25%) |
Apr 25, 2017 | 10.21 | 10.23 | 10.19 | 10.19 | 91,484 | -0.02(-0.15%) |
Apr 24, 2017 | 10.24 | 10.24 | 10.17 | 10.20 | 146,914 | +0.05(+0.50%) |
Apr 21, 2017 | 10.20 | 10.20 | 10.13 | 10.15 | 81,708 | -0.02(-0.20%) |
Apr 20, 2017 | 10.12 | 10.18 | 10.11 | 10.17 | 110,570 | +0.05(+0.46%) |
Apr 19, 2017 | 10.12 | 10.13 | 10.11 | 10.13 | 112,982 | +0.03(+0.31%) |
Apr 18, 2017 | 10.09 | 10.12 | 10.07 | 10.10 | 116,138 | -0.00(-0.03%) |
Apr 17, 2017 | 10.13 | 10.13 | 10.06 | 10.10 | 455,342 | -0.01(-0.10%) |
Apr 13, 2017 | 10.11 | 10.11 | 10.07 | 10.11 | 165,625 | +0.01(+0.05%) |
Apr 12, 2017 | 10.11 | 10.11 | 10.05 | 10.10 | 202,086 | +0.01(+0.10%) |
Apr 11, 2017 | 10.11 | 10.11 | 10.06 | 10.09 | 226,971 | +0.01(+0.05%) |
Apr 10, 2017 | 10.08 | 10.09 | 10.05 | 10.09 | 322,603 | +0.04(+0.35%) |
Apr 07, 2017 | 10.05 | 10.05 | 10.01 | 10.05 | 89,783 | +0.03(+0.25%) |
Apr 06, 2017 | 10.04 | 10.05 | 9.952 | 10.03 | 249,080 | +0.02(+0.15%) |
Apr 05, 2017 | 10.04 | 10.05 | 10.00 | 10.01 | 92,466 | +0.00(+0.00%) |
Apr 04, 2017 | 10.08 | 10.09 | 9.992 | 10.01 | 194,967 | -0.07(-0.66%) |
Apr 03, 2017 | 10.05 | 10.08 | 10.01 | 10.08 | 112,894 | +0.02(+0.20%) |
Mar 31, 2017 | 10.05 | 10.07 | 10.02 | 10.06 | 95,795 | +0.03(+0.25%) |
Mar 30, 2017 | 10.02 | 10.03 | 9.987 | 10.03 | 129,266 | +0.03(+0.30%) |
Mar 29, 2017 | 9.992 | 10.02 | 9.982 | 10.00 | 116,931 | +0.02(+0.20%) |
Mar 28, 2017 | 9.952 | 9.987 | 9.948 | 9.982 | 146,555 | +0.04(+0.41%) |
Mar 27, 2017 | 9.946 | 9.952 | 9.896 | 9.941 | 168,325 | -0.03(-0.31%) |
Mar 24, 2017 | 10.02 | 10.02 | 9.931 | 9.972 | 94,277 | +0.03(+0.26%) |
Mar 23, 2017 | 9.977 | 9.987 | 9.718 | 9.946 | 391,298 | -0.04(-0.41%) |
Mar 22, 2017 | 9.931 | 9.987 | 9.931 | 9.987 | 108,412 | +0.06(+0.56%) |
Mar 21, 2017 | 10.01 | 10.01 | 9.895 | 9.931 | 92,885 | -0.05(-0.54%) |
Mar 20, 2017 | 9.970 | 9.985 | 9.814 | 9.985 | 233,183 | +0.02(+0.15%) |
Mar 17, 2017 | 9.995 | 9.995 | 9.921 | 9.970 | 135,672 | +0.02(+0.20%) |
Mar 16, 2017 | 10.05 | 10.05 | 9.900 | 9.950 | 125,392 | +0.00(+0.00%) |
Mar 15, 2017 | 9.799 | 9.950 | 9.799 | 9.950 | 148,107 | +0.16(+1.60%) |
Mar 14, 2017 | 9.900 | 9.900 | 9.779 | 9.794 | 246,355 | -0.13(-1.32%) |
Mar 13, 2017 | 9.980 | 10.02 | 9.920 | 9.925 | 83,417 | -0.04(-0.41%) |
Mar 10, 2017 | 9.900 | 9.975 | 9.884 | 9.965 | 133,361 | +0.07(+0.66%) |
Mar 09, 2017 | 10.08 | 10.08 | 9.879 | 9.900 | 297,405 | -0.21(-2.05%) |
Mar 08, 2017 | 10.20 | 10.21 | 10.07 | 10.11 | 201,239 | -0.11(-1.09%) |
Mar 07, 2017 | 10.23 | 10.23 | 10.18 | 10.22 | 125,525 | -0.03(-0.25%) |
Mar 06, 2017 | 10.24 | 10.24 | 10.21 | 10.24 | 77,190 | +0.00(+0.00%) |
Mar 03, 2017 | 10.24 | 10.25 | 10.21 | 10.24 | 115,021 | +0.00(+0.00%) |
Mar 02, 2017 | 10.17 | 10.34 | 10.17 | 10.24 | 313,902 | +0.08(+0.74%) |