Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.52 | 10.58 | 10.38 | 10.53 | 1,257,618 | +0.03(+0.25%) |
May 30, 2017 | 10.60 | 10.68 | 10.48 | 10.50 | 495,729 | -0.15(-1.39%) |
May 26, 2017 | 10.65 | 10.68 | 10.53 | 10.65 | 388,113 | +0.03(+0.24%) |
May 25, 2017 | 10.73 | 10.86 | 10.59 | 10.62 | 297,854 | -0.04(-0.41%) |
May 24, 2017 | 10.65 | 10.71 | 10.59 | 10.67 | 202,252 | +0.04(+0.41%) |
May 23, 2017 | 10.63 | 10.69 | 10.56 | 10.62 | 227,741 | +0.04(+0.41%) |
May 22, 2017 | 10.46 | 10.59 | 10.45 | 10.58 | 233,859 | +0.12(+1.16%) |
May 19, 2017 | 10.36 | 10.58 | 10.36 | 10.46 | 290,289 | +0.10(+0.92%) |
May 18, 2017 | 10.26 | 10.45 | 10.24 | 10.36 | 682,083 | +0.11(+1.10%) |
May 17, 2017 | 10.24 | 10.33 | 10.19 | 10.25 | 425,386 | -0.06(-0.59%) |
May 16, 2017 | 10.36 | 10.41 | 10.13 | 10.31 | 541,817 | -0.10(-0.92%) |
May 15, 2017 | 10.52 | 10.58 | 10.37 | 10.41 | 288,793 | -0.08(-0.75%) |
May 12, 2017 | 10.68 | 10.70 | 10.44 | 10.49 | 372,285 | -0.17(-1.63%) |
May 11, 2017 | 10.73 | 10.73 | 10.42 | 10.66 | 460,794 | -0.11(-1.05%) |
May 10, 2017 | 10.65 | 10.87 | 10.63 | 10.77 | 521,656 | +0.08(+0.73%) |
May 09, 2017 | 10.80 | 10.84 | 10.58 | 10.69 | 652,616 | -0.10(-0.97%) |
May 08, 2017 | 10.95 | 10.96 | 10.78 | 10.80 | 475,812 | -0.12(-1.12%) |
May 05, 2017 | 10.96 | 11.02 | 10.78 | 10.92 | 658,603 | +0.04(+0.40%) |
May 04, 2017 | 10.72 | 11.01 | 10.56 | 10.88 | 791,073 | +0.55(+5.30%) |
May 03, 2017 | 10.52 | 10.54 | 10.27 | 10.33 | 766,770 | -0.24(-2.30%) |
May 02, 2017 | 10.69 | 10.76 | 10.53 | 10.57 | 403,129 | -0.15(-1.38%) |
May 01, 2017 | 10.68 | 10.81 | 10.64 | 10.72 | 353,951 | +0.09(+0.82%) |
Apr 28, 2017 | 10.88 | 10.88 | 10.62 | 10.63 | 333,812 | -0.23(-2.16%) |
Apr 27, 2017 | 10.94 | 10.96 | 10.78 | 10.87 | 367,786 | -0.07(-0.64%) |
Apr 26, 2017 | 10.75 | 11.00 | 10.74 | 10.94 | 473,875 | +0.14(+1.29%) |
Apr 25, 2017 | 10.80 | 10.89 | 10.76 | 10.80 | 274,472 | +0.05(+0.48%) |
Apr 24, 2017 | 10.82 | 10.82 | 10.70 | 10.75 | 324,610 | +0.02(+0.16%) |
Apr 21, 2017 | 10.76 | 10.79 | 10.69 | 10.73 | 295,487 | -0.05(-0.48%) |
Apr 20, 2017 | 10.83 | 10.87 | 10.70 | 10.78 | 401,938 | -0.03(-0.24%) |
Apr 19, 2017 | 10.74 | 10.86 | 10.73 | 10.81 | 442,324 | +0.09(+0.81%) |
Apr 18, 2017 | 10.76 | 10.81 | 10.65 | 10.72 | 532,472 | -0.08(-0.72%) |
Apr 17, 2017 | 10.78 | 10.85 | 10.69 | 10.80 | 282,764 | +0.05(+0.48%) |
Apr 13, 2017 | 10.62 | 10.82 | 10.62 | 10.75 | 1,021,275 | +0.10(+0.98%) |
Apr 12, 2017 | 10.36 | 10.73 | 10.36 | 10.64 | 581,460 | +0.26(+2.51%) |
Apr 11, 2017 | 10.33 | 10.47 | 10.31 | 10.38 | 416,174 | +0.01(+0.08%) |
Apr 10, 2017 | 10.16 | 10.41 | 10.16 | 10.37 | 710,041 | +0.18(+1.79%) |
Apr 07, 2017 | 10.06 | 10.22 | 10.02 | 10.19 | 774,816 | +0.10(+1.03%) |
Apr 06, 2017 | 9.860 | 10.10 | 9.799 | 10.09 | 573,825 | +0.21(+2.11%) |
Apr 05, 2017 | 10.05 | 10.16 | 9.860 | 9.877 | 571,633 | -0.17(-1.64%) |
Apr 04, 2017 | 10.14 | 10.21 | 10.03 | 10.04 | 332,327 | -0.12(-1.20%) |
Apr 03, 2017 | 10.29 | 10.29 | 10.09 | 10.16 | 227,181 | -0.10(-0.93%) |
Mar 31, 2017 | 10.28 | 10.31 | 10.24 | 10.26 | 338,541 | +0.00(+0.00%) |
Mar 30, 2017 | 10.24 | 10.31 | 10.21 | 10.26 | 350,969 | -0.03(-0.25%) |
Mar 29, 2017 | 10.24 | 10.36 | 10.20 | 10.29 | 230,216 | +0.03(+0.25%) |
Mar 28, 2017 | 10.12 | 10.32 | 10.06 | 10.26 | 436,520 | +0.10(+1.03%) |
Mar 27, 2017 | 10.08 | 10.18 | 10.08 | 10.16 | 148,921 | -0.03(-0.34%) |
Mar 24, 2017 | 10.07 | 10.27 | 10.02 | 10.19 | 404,384 | +0.13(+1.30%) |
Mar 23, 2017 | 9.877 | 10.15 | 9.816 | 10.06 | 595,823 | +0.17(+1.76%) |
Mar 22, 2017 | 9.929 | 10.03 | 9.764 | 9.886 | 254,794 | -0.06(-0.61%) |
Mar 21, 2017 | 10.10 | 10.10 | 9.929 | 9.947 | 366,499 | -0.10(-0.95%) |
Mar 20, 2017 | 10.09 | 10.18 | 10.02 | 10.04 | 188,192 | -0.07(-0.69%) |
Mar 17, 2017 | 10.09 | 10.16 | 10.05 | 10.11 | 808,078 | -0.02(-0.17%) |
Mar 16, 2017 | 10.08 | 10.23 | 10.07 | 10.13 | 220,798 | +0.03(+0.34%) |
Mar 15, 2017 | 9.903 | 10.16 | 9.903 | 10.09 | 244,635 | +0.23(+2.38%) |
Mar 14, 2017 | 10.02 | 10.02 | 9.816 | 9.860 | 311,926 | -0.17(-1.73%) |
Mar 13, 2017 | 10.02 | 10.14 | 10.02 | 10.03 | 233,831 | +0.00(+0.00%) |
Mar 10, 2017 | 10.01 | 10.08 | 9.877 | 10.03 | 360,203 | +0.11(+1.14%) |
Mar 09, 2017 | 10.10 | 10.22 | 9.921 | 9.921 | 287,126 | -0.22(-2.14%) |
Mar 08, 2017 | 10.29 | 10.36 | 10.13 | 10.14 | 427,076 | -0.20(-1.93%) |
Mar 07, 2017 | 10.41 | 10.42 | 10.25 | 10.34 | 257,486 | -0.10(-0.92%) |
Mar 06, 2017 | 10.52 | 10.56 | 10.29 | 10.43 | 507,687 | -0.17(-1.64%) |
Mar 03, 2017 | 10.42 | 10.61 | 10.35 | 10.61 | 586,319 | +0.17(+1.67%) |
Mar 02, 2017 | 10.52 | 10.54 | 10.40 | 10.43 | 302,961 | -0.09(-0.83%) |