Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.31 | 10.39 | 10.30 | 10.34 | 211,184 | +0.05(+0.49%) |
May 30, 2017 | 10.28 | 10.34 | 10.28 | 10.29 | 329,331 | -0.04(-0.39%) |
May 26, 2017 | 10.32 | 10.36 | 10.31 | 10.33 | 499,816 | +0.09(+0.88%) |
May 25, 2017 | 10.25 | 10.27 | 10.23 | 10.24 | 414,352 | -0.01(-0.10%) |
May 24, 2017 | 10.21 | 10.26 | 10.19 | 10.25 | 588,442 | +0.04(+0.39%) |
May 23, 2017 | 10.29 | 10.30 | 10.20 | 10.21 | 452,635 | -0.07(-0.68%) |
May 22, 2017 | 10.24 | 10.30 | 10.24 | 10.28 | 541,273 | +0.05(+0.49%) |
May 19, 2017 | 10.25 | 10.26 | 10.22 | 10.23 | 729,608 | +0.03(+0.29%) |
May 18, 2017 | 10.28 | 10.28 | 10.18 | 10.20 | 645,959 | -0.07(-0.68%) |
May 17, 2017 | 10.23 | 10.30 | 10.23 | 10.27 | 644,138 | +0.17(+1.68%) |
May 16, 2017 | 10.08 | 10.12 | 10.07 | 10.10 | 330,150 | +0.04(+0.40%) |
May 15, 2017 | 10.08 | 10.08 | 10.03 | 10.06 | 312,673 | +0.03(+0.30%) |
May 12, 2017 | 10.04 | 10.05 | 10.01 | 10.03 | 194,193 | +0.05(+0.50%) |
May 11, 2017 | 9.960 | 10.02 | 9.960 | 9.980 | 460,563 | +0.05(+0.50%) |
May 10, 2017 | 9.980 | 9.990 | 9.930 | 9.930 | 603,055 | -0.02(-0.20%) |
May 09, 2017 | 9.970 | 9.970 | 9.910 | 9.950 | 329,268 | -0.06(-0.60%) |
May 08, 2017 | 10.05 | 10.06 | 10.00 | 10.01 | 338,590 | -0.01(-0.10%) |
May 05, 2017 | 10.00 | 10.05 | 10.00 | 10.02 | 376,522 | +0.01(+0.10%) |
May 04, 2017 | 10.04 | 10.04 | 10.01 | 10.01 | 582,081 | -0.12(-1.18%) |
May 03, 2017 | 10.20 | 10.23 | 10.13 | 10.13 | 825,160 | -0.13(-1.27%) |
May 02, 2017 | 10.21 | 10.27 | 10.21 | 10.26 | 700,529 | -0.01(-0.10%) |
May 01, 2017 | 10.32 | 10.37 | 10.23 | 10.27 | 1,023,237 | -0.08(-0.77%) |
Apr 28, 2017 | 10.32 | 10.36 | 10.32 | 10.35 | 604,968 | +0.03(+0.29%) |
Apr 27, 2017 | 10.35 | 10.36 | 10.32 | 10.32 | 1,798,288 | -0.06(-0.58%) |
Apr 26, 2017 | 10.27 | 10.39 | 10.26 | 10.38 | 779,210 | +0.04(+0.39%) |
Apr 25, 2017 | 10.43 | 10.44 | 10.32 | 10.34 | 1,245,319 | -0.15(-1.43%) |
Apr 24, 2017 | 10.45 | 10.52 | 10.45 | 10.49 | 560,949 | -0.10(-0.94%) |
Apr 21, 2017 | 10.57 | 10.61 | 10.54 | 10.59 | 501,171 | +0.03(+0.28%) |
Apr 20, 2017 | 10.51 | 10.56 | 10.51 | 10.56 | 351,816 | +0.04(+0.38%) |
Apr 19, 2017 | 10.56 | 10.57 | 10.49 | 10.52 | 447,364 | -0.10(-0.94%) |
Apr 18, 2017 | 10.59 | 10.63 | 10.52 | 10.62 | 384,467 | +0.05(+0.47%) |
Apr 17, 2017 | 10.61 | 10.65 | 10.54 | 10.57 | 482,222 | -0.04(-0.38%) |
Apr 13, 2017 | 10.58 | 10.63 | 10.54 | 10.61 | 803,628 | +0.07(+0.66%) |
Apr 12, 2017 | 10.50 | 10.56 | 10.46 | 10.54 | 488,879 | +0.06(+0.57%) |
Apr 11, 2017 | 10.37 | 10.49 | 10.37 | 10.48 | 534,504 | +0.18(+1.75%) |
Apr 10, 2017 | 10.27 | 10.32 | 10.25 | 10.30 | 215,601 | +0.00(+0.00%) |
Apr 07, 2017 | 10.36 | 10.40 | 10.27 | 10.30 | 386,752 | +0.03(+0.29%) |
Apr 06, 2017 | 10.28 | 10.30 | 10.25 | 10.27 | 244,389 | -0.04(-0.39%) |
Apr 05, 2017 | 10.26 | 10.32 | 10.22 | 10.31 | 449,034 | -0.04(-0.39%) |
Apr 04, 2017 | 10.31 | 10.37 | 10.30 | 10.35 | 590,590 | +0.05(+0.49%) |
Apr 03, 2017 | 10.22 | 10.30 | 10.21 | 10.30 | 668,996 | +0.08(+0.78%) |
Mar 31, 2017 | 10.19 | 10.24 | 10.18 | 10.22 | 249,509 | +0.04(+0.39%) |
Mar 30, 2017 | 10.23 | 10.25 | 10.17 | 10.18 | 227,300 | -0.09(-0.88%) |
Mar 29, 2017 | 10.24 | 10.27 | 10.23 | 10.27 | 254,752 | +0.04(+0.39%) |
Mar 28, 2017 | 10.31 | 10.32 | 10.21 | 10.23 | 436,671 | -0.06(-0.58%) |
Mar 27, 2017 | 10.36 | 10.38 | 10.27 | 10.29 | 868,568 | +0.02(+0.19%) |
Mar 24, 2017 | 10.24 | 10.30 | 10.23 | 10.27 | 283,974 | +0.02(+0.20%) |
Mar 23, 2017 | 10.30 | 10.32 | 10.22 | 10.25 | 371,252 | -0.03(-0.29%) |
Mar 22, 2017 | 10.28 | 10.31 | 10.27 | 10.28 | 177,023 | +0.02(+0.19%) |
Mar 21, 2017 | 10.19 | 10.28 | 10.19 | 10.26 | 418,942 | +0.08(+0.78%) |
Mar 20, 2017 | 10.15 | 10.19 | 10.14 | 10.18 | 581,089 | +0.05(+0.49%) |
Mar 17, 2017 | 10.12 | 10.15 | 10.11 | 10.13 | 397,351 | +0.04(+0.40%) |
Mar 16, 2017 | 10.15 | 10.15 | 10.09 | 10.09 | 325,017 | +0.03(+0.30%) |
Mar 15, 2017 | 9.870 | 10.06 | 9.855 | 10.06 | 791,232 | +0.21(+2.13%) |
Mar 14, 2017 | 9.890 | 9.910 | 9.840 | 9.850 | 509,266 | -0.03(-0.30%) |
Mar 13, 2017 | 9.860 | 9.890 | 9.850 | 9.880 | 476,926 | +0.02(+0.20%) |
Mar 10, 2017 | 9.830 | 9.870 | 9.810 | 9.860 | 286,688 | +0.02(+0.25%) |
Mar 09, 2017 | 9.870 | 9.899 | 9.830 | 9.835 | 555,511 | -0.07(-0.76%) |
Mar 08, 2017 | 9.890 | 9.924 | 9.880 | 9.910 | 430,040 | -0.05(-0.50%) |
Mar 07, 2017 | 10.00 | 10.01 | 9.950 | 9.960 | 508,195 | -0.09(-0.90%) |
Mar 06, 2017 | 10.11 | 10.11 | 10.04 | 10.05 | 197,674 | -0.08(-0.79%) |
Mar 03, 2017 | 10.06 | 10.14 | 10.03 | 10.13 | 390,673 | +0.00(+0.00%) |
Mar 02, 2017 | 10.14 | 10.19 | 10.09 | 10.13 | 428,693 | -0.12(-1.17%) |