Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.68 | 10.68 | 10.64 | 10.66 | 4,234 | -0.02(-0.16%) |
May 30, 2017 | 10.75 | 10.75 | 10.65 | 10.67 | 5,871 | -0.12(-1.10%) |
May 26, 2017 | 10.73 | 10.79 | 10.73 | 10.79 | 2,757 | +0.07(+0.70%) |
May 25, 2017 | 10.74 | 10.78 | 10.69 | 10.72 | 8,064 | -0.05(-0.42%) |
May 24, 2017 | 10.66 | 10.76 | 10.66 | 10.76 | 2,786 | +0.06(+0.59%) |
May 23, 2017 | 10.70 | 10.74 | 10.68 | 10.70 | 3,721 | +0.00(+0.00%) |
May 22, 2017 | 10.61 | 10.70 | 10.61 | 10.70 | 4,509 | +0.15(+1.41%) |
May 19, 2017 | 10.55 | 10.55 | 10.54 | 10.55 | 1,161 | -0.02(-0.16%) |
May 18, 2017 | 10.53 | 10.57 | 10.51 | 10.57 | 3,119 | +0.05(+0.50%) |
May 17, 2017 | 10.59 | 10.59 | 10.51 | 10.52 | 5,379 | -0.10(-0.94%) |
May 16, 2017 | 10.61 | 10.62 | 10.60 | 10.62 | 3,461 | +0.02(+0.14%) |
May 15, 2017 | 10.56 | 10.60 | 10.55 | 10.60 | 5,348 | +0.04(+0.38%) |
May 12, 2017 | 10.57 | 10.58 | 10.53 | 10.56 | 8,011 | +0.01(+0.08%) |
May 11, 2017 | 10.52 | 10.55 | 10.50 | 10.55 | 8,593 | +0.05(+0.49%) |
May 10, 2017 | 10.53 | 10.53 | 10.50 | 10.50 | 2,671 | -0.05(-0.49%) |
May 09, 2017 | 10.52 | 10.55 | 10.50 | 10.55 | 5,555 | +0.05(+0.50%) |
May 08, 2017 | 10.50 | 10.53 | 10.50 | 10.50 | 7,463 | +0.02(+0.17%) |
May 05, 2017 | 10.53 | 10.54 | 10.47 | 10.48 | 9,679 | -0.02(-0.17%) |
May 04, 2017 | 10.48 | 10.53 | 10.48 | 10.50 | 9,182 | +0.04(+0.33%) |
May 03, 2017 | 10.52 | 10.52 | 10.46 | 10.46 | 60,174 | -0.03(-0.25%) |
May 02, 2017 | 10.53 | 10.57 | 10.46 | 10.49 | 40,352 | -0.14(-1.32%) |
May 01, 2017 | 10.58 | 10.64 | 10.53 | 10.63 | 16,495 | +0.06(+0.59%) |
Apr 28, 2017 | 10.59 | 10.59 | 10.57 | 10.57 | 4,069 | +0.06(+0.58%) |
Apr 27, 2017 | 10.58 | 10.60 | 10.51 | 10.51 | 2,081 | +0.02(+0.17%) |
Apr 26, 2017 | 10.53 | 10.63 | 10.49 | 10.49 | 15,675 | -0.09(-0.83%) |
Apr 25, 2017 | 10.62 | 10.64 | 10.57 | 10.58 | 5,579 | +0.01(+0.08%) |
Apr 24, 2017 | 10.72 | 10.72 | 10.57 | 10.57 | 7,130 | +0.04(+0.42%) |
Apr 21, 2017 | 10.55 | 10.55 | 10.51 | 10.53 | 6,172 | +0.00(+0.00%) |
Apr 20, 2017 | 10.54 | 10.55 | 10.51 | 10.53 | 3,213 | +0.06(+0.59%) |
Apr 19, 2017 | 10.54 | 10.55 | 10.45 | 10.46 | 8,450 | -0.05(-0.50%) |
Apr 18, 2017 | 10.55 | 10.55 | 10.51 | 10.52 | 5,995 | -0.04(-0.41%) |
Apr 17, 2017 | 10.55 | 10.58 | 10.50 | 10.56 | 3,324 | +0.08(+0.75%) |
Apr 13, 2017 | 10.54 | 10.58 | 10.48 | 10.48 | 6,546 | -0.08(-0.74%) |
Apr 12, 2017 | 10.59 | 10.60 | 10.56 | 10.56 | 2,739 | -0.01(-0.09%) |
Apr 11, 2017 | 10.58 | 10.60 | 10.55 | 10.57 | 8,835 | -0.04(-0.33%) |
Apr 10, 2017 | 10.65 | 10.65 | 10.57 | 10.60 | 10,358 | +0.06(+0.58%) |
Apr 07, 2017 | 10.59 | 10.59 | 10.53 | 10.54 | 5,197 | +0.01(+0.08%) |
Apr 06, 2017 | 10.53 | 10.58 | 10.49 | 10.53 | 25,919 | +0.06(+0.59%) |
Apr 05, 2017 | 10.71 | 10.71 | 10.47 | 10.47 | 13,928 | -0.18(-1.73%) |
Apr 04, 2017 | 10.69 | 10.69 | 10.61 | 10.66 | 6,649 | -0.04(-0.33%) |
Apr 03, 2017 | 10.64 | 10.70 | 10.63 | 10.69 | 10,713 | +0.01(+0.08%) |
Mar 31, 2017 | 10.69 | 10.83 | 10.63 | 10.68 | 37,664 | +0.05(+0.49%) |
Mar 30, 2017 | 10.56 | 10.63 | 10.56 | 10.63 | 9,979 | +0.08(+0.75%) |
Mar 29, 2017 | 10.56 | 10.56 | 10.49 | 10.55 | 3,383 | +0.06(+0.58%) |
Mar 28, 2017 | 10.47 | 10.55 | 10.42 | 10.49 | 19,503 | +0.06(+0.59%) |
Mar 27, 2017 | 10.40 | 10.43 | 10.39 | 10.43 | 5,515 | -0.02(-0.17%) |
Mar 24, 2017 | 10.43 | 10.45 | 10.43 | 10.45 | 1,157 | +0.03(+0.25%) |
Mar 23, 2017 | 10.41 | 10.45 | 10.39 | 10.42 | 13,245 | +0.07(+0.68%) |
Mar 22, 2017 | 10.40 | 10.44 | 10.35 | 10.35 | 10,252 | -0.10(-0.92%) |
Mar 21, 2017 | 10.50 | 10.50 | 10.39 | 10.45 | 20,335 | -0.06(-0.58%) |
Mar 20, 2017 | 10.54 | 10.57 | 10.50 | 10.51 | 9,176 | -0.05(-0.50%) |
Mar 17, 2017 | 10.49 | 10.63 | 10.49 | 10.56 | 17,759 | -0.00(-0.02%) |
Mar 16, 2017 | 10.62 | 10.62 | 10.56 | 10.56 | 10,977 | -0.01(-0.07%) |
Mar 15, 2017 | 10.60 | 10.61 | 10.55 | 10.57 | 5,633 | +0.05(+0.50%) |
Mar 14, 2017 | 10.56 | 10.62 | 10.51 | 10.52 | 11,258 | -0.02(-0.21%) |
Mar 13, 2017 | 10.65 | 10.65 | 10.54 | 10.54 | 3,629 | -0.06(-0.52%) |
Mar 10, 2017 | 10.57 | 10.59 | 10.53 | 10.59 | 12,131 | -0.03(-0.24%) |
Mar 09, 2017 | 10.53 | 10.64 | 10.47 | 10.62 | 18,433 | +0.08(+0.73%) |
Mar 08, 2017 | 10.50 | 10.54 | 10.45 | 10.54 | 9,175 | +0.07(+0.65%) |
Mar 07, 2017 | 10.45 | 10.49 | 10.41 | 10.47 | 19,903 | -0.01(-0.09%) |
Mar 06, 2017 | 10.52 | 10.52 | 10.47 | 10.48 | 2,465 | -0.04(-0.40%) |
Mar 03, 2017 | 10.52 | 10.59 | 10.52 | 10.53 | 10,733 | +0.01(+0.08%) |
Mar 02, 2017 | 10.51 | 10.52 | 10.46 | 10.52 | 16,216 | -0.05(-0.49%) |