Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 11.01 | 11.06 | 10.99 | 11.06 | 68,592 | +0.02(+0.21%) |
Jun 29, 2017 | 11.09 | 11.09 | 11.02 | 11.04 | 100,749 | -0.08(-0.69%) |
Jun 28, 2017 | 11.13 | 11.13 | 11.10 | 11.12 | 58,815 | +0.01(+0.07%) |
Jun 27, 2017 | 11.12 | 11.13 | 11.09 | 11.11 | 80,319 | +0.01(+0.07%) |
Jun 26, 2017 | 11.14 | 11.15 | 11.10 | 11.10 | 89,069 | -0.04(-0.35%) |
Jun 23, 2017 | 11.14 | 11.14 | 11.13 | 11.14 | 32,054 | +0.00(+0.00%) |
Jun 22, 2017 | 11.14 | 11.19 | 11.11 | 11.14 | 55,173 | +0.05(+0.42%) |
Jun 21, 2017 | 11.11 | 11.14 | 11.08 | 11.09 | 134,277 | -0.02(-0.14%) |
Jun 20, 2017 | 11.10 | 11.11 | 11.09 | 11.11 | 84,519 | +0.02(+0.21%) |
Jun 19, 2017 | 11.09 | 11.10 | 11.08 | 11.09 | 39,508 | +0.00(+0.00%) |
Jun 16, 2017 | 11.08 | 11.12 | 11.07 | 11.09 | 158,780 | +0.01(+0.07%) |
Jun 15, 2017 | 11.06 | 11.08 | 11.05 | 11.08 | 58,527 | +0.02(+0.14%) |
Jun 14, 2017 | 11.09 | 11.13 | 11.05 | 11.06 | 82,013 | +0.00(+0.00%) |
Jun 13, 2017 | 11.03 | 11.08 | 11.02 | 11.06 | 84,313 | +0.03(+0.27%) |
Jun 12, 2017 | 11.04 | 11.05 | 11.01 | 11.03 | 135,039 | -0.01(-0.07%) |
Jun 09, 2017 | 11.06 | 11.06 | 11.03 | 11.04 | 97,478 | -0.02(-0.14%) |
Jun 08, 2017 | 11.10 | 11.10 | 11.04 | 11.06 | 178,088 | -0.01(-0.07%) |
Jun 07, 2017 | 11.08 | 11.10 | 11.05 | 11.06 | 127,415 | -0.01(-0.07%) |
Jun 06, 2017 | 11.07 | 11.09 | 11.05 | 11.07 | 116,499 | +0.04(+0.35%) |
Jun 05, 2017 | 11.07 | 11.09 | 11.03 | 11.03 | 54,500 | -0.05(-0.49%) |
Jun 02, 2017 | 11.19 | 11.19 | 11.06 | 11.09 | 84,558 | +0.02(+0.14%) |
Jun 01, 2017 | 11.09 | 11.11 | 11.07 | 11.07 | 44,514 | +0.00(+0.00%) |
May 31, 2017 | 11.04 | 11.10 | 11.03 | 11.07 | 62,292 | +0.03(+0.28%) |
May 30, 2017 | 11.03 | 11.04 | 10.99 | 11.04 | 83,174 | +0.02(+0.21%) |
May 26, 2017 | 10.97 | 11.03 | 10.97 | 11.02 | 48,327 | +0.03(+0.28%) |
May 25, 2017 | 11.00 | 11.02 | 10.97 | 10.99 | 23,465 | -0.02(-0.14%) |
May 24, 2017 | 11.02 | 11.02 | 10.98 | 11.00 | 73,191 | -0.00(-0.02%) |
May 23, 2017 | 10.99 | 11.04 | 10.99 | 11.01 | 59,008 | +0.02(+0.16%) |
May 22, 2017 | 10.97 | 11.02 | 10.94 | 10.99 | 67,593 | +0.03(+0.28%) |
May 19, 2017 | 10.96 | 11.00 | 10.96 | 10.96 | 23,389 | -0.01(-0.07%) |
May 18, 2017 | 11.02 | 11.06 | 10.96 | 10.97 | 26,244 | -0.08(-0.69%) |
May 17, 2017 | 11.00 | 11.06 | 11.00 | 11.04 | 146,656 | +0.04(+0.35%) |
May 16, 2017 | 11.01 | 11.01 | 10.97 | 11.00 | 46,351 | +0.03(+0.28%) |
May 15, 2017 | 11.00 | 11.01 | 10.97 | 10.97 | 77,803 | -0.01(-0.07%) |
May 12, 2017 | 10.94 | 10.99 | 10.91 | 10.98 | 99,475 | +0.07(+0.63%) |
May 11, 2017 | 10.92 | 10.93 | 10.88 | 10.91 | 83,143 | +0.01(+0.06%) |
May 10, 2017 | 10.89 | 10.91 | 10.87 | 10.91 | 58,612 | +0.02(+0.14%) |
May 09, 2017 | 10.90 | 10.91 | 10.88 | 10.89 | 33,706 | -0.03(-0.28%) |
May 08, 2017 | 10.97 | 10.97 | 10.92 | 10.92 | 40,683 | -0.04(-0.35%) |
May 05, 2017 | 10.94 | 10.97 | 10.91 | 10.96 | 61,014 | -0.02(-0.14%) |
May 04, 2017 | 10.96 | 10.97 | 10.91 | 10.97 | 150,867 | +0.02(+0.21%) |
May 03, 2017 | 10.94 | 10.99 | 10.91 | 10.95 | 109,354 | +0.00(+0.00%) |
May 02, 2017 | 10.96 | 10.97 | 10.92 | 10.95 | 109,073 | +0.00(+0.00%) |
May 01, 2017 | 10.95 | 10.96 | 10.91 | 10.95 | 109,554 | +0.01(+0.07%) |
Apr 28, 2017 | 10.89 | 10.94 | 10.89 | 10.94 | 71,175 | +0.03(+0.28%) |
Apr 27, 2017 | 10.86 | 10.91 | 10.84 | 10.91 | 46,091 | +0.05(+0.49%) |
Apr 26, 2017 | 10.86 | 10.90 | 10.84 | 10.86 | 80,592 | -0.01(-0.07%) |
Apr 25, 2017 | 10.87 | 10.88 | 10.82 | 10.87 | 72,913 | -0.03(-0.28%) |
Apr 24, 2017 | 10.91 | 10.92 | 10.88 | 10.90 | 83,539 | -0.03(-0.28%) |
Apr 21, 2017 | 10.95 | 10.96 | 10.92 | 10.93 | 92,038 | +0.02(+0.14%) |
Apr 20, 2017 | 10.93 | 10.96 | 10.88 | 10.91 | 121,253 | -0.03(-0.28%) |
Apr 19, 2017 | 10.93 | 10.96 | 10.92 | 10.94 | 89,927 | +0.02(+0.21%) |
Apr 18, 2017 | 10.94 | 10.96 | 10.91 | 10.92 | 89,926 | -0.02(-0.14%) |
Apr 17, 2017 | 10.94 | 10.94 | 10.90 | 10.94 | 94,476 | +0.00(+0.00%) |
Apr 13, 2017 | 10.89 | 10.94 | 10.88 | 10.94 | 67,161 | +0.06(+0.56%) |
Apr 12, 2017 | 10.87 | 10.90 | 10.85 | 10.87 | 80,228 | +0.01(+0.07%) |
Apr 11, 2017 | 10.82 | 10.87 | 10.81 | 10.87 | 75,874 | +0.08(+0.76%) |
Apr 10, 2017 | 10.75 | 10.81 | 10.75 | 10.78 | 144,296 | +0.03(+0.28%) |
Apr 07, 2017 | 10.72 | 10.75 | 10.72 | 10.75 | 88,841 | +0.04(+0.35%) |
Apr 06, 2017 | 10.67 | 10.72 | 10.66 | 10.72 | 54,737 | +0.05(+0.50%) |
Apr 05, 2017 | 10.66 | 10.69 | 10.61 | 10.66 | 109,654 | -0.02(-0.14%) |
Apr 04, 2017 | 10.70 | 10.70 | 10.65 | 10.68 | 100,668 | -0.01(-0.10%) |