Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.26 | 10.33 | 10.25 | 10.28 | 188,335 | +0.00(+0.04%) |
May 30, 2017 | 10.22 | 10.36 | 10.21 | 10.27 | 374,888 | +0.01(+0.08%) |
May 26, 2017 | 10.24 | 10.26 | 10.22 | 10.26 | 215,522 | +0.02(+0.21%) |
May 25, 2017 | 10.19 | 10.24 | 10.18 | 10.24 | 212,859 | +0.05(+0.51%) |
May 24, 2017 | 10.15 | 10.20 | 10.15 | 10.19 | 149,402 | +0.03(+0.30%) |
May 23, 2017 | 10.19 | 10.20 | 10.15 | 10.16 | 88,213 | -0.02(-0.17%) |
May 22, 2017 | 10.14 | 10.19 | 10.13 | 10.18 | 204,928 | +0.07(+0.65%) |
May 19, 2017 | 10.12 | 10.19 | 10.09 | 10.11 | 246,251 | -0.05(-0.47%) |
May 18, 2017 | 10.07 | 10.16 | 10.06 | 10.16 | 207,015 | +0.06(+0.56%) |
May 17, 2017 | 10.14 | 10.15 | 10.08 | 10.10 | 211,825 | -0.04(-0.39%) |
May 16, 2017 | 10.14 | 10.17 | 10.09 | 10.14 | 191,128 | +0.02(+0.17%) |
May 15, 2017 | 10.10 | 10.13 | 10.06 | 10.12 | 163,782 | +0.00(+0.00%) |
May 12, 2017 | 10.06 | 10.13 | 10.06 | 10.12 | 256,515 | +0.06(+0.56%) |
May 11, 2017 | 10.09 | 10.11 | 10.06 | 10.07 | 142,121 | -0.05(-0.51%) |
May 10, 2017 | 10.11 | 10.13 | 10.06 | 10.12 | 167,129 | +0.01(+0.13%) |
May 09, 2017 | 10.06 | 10.12 | 10.03 | 10.11 | 172,484 | +0.03(+0.30%) |
May 08, 2017 | 9.982 | 10.08 | 9.982 | 10.08 | 267,100 | +0.10(+1.00%) |
May 05, 2017 | 10.04 | 10.04 | 9.978 | 9.978 | 111,377 | -0.05(-0.47%) |
May 04, 2017 | 10.06 | 10.06 | 9.986 | 10.03 | 156,542 | -0.01(-0.13%) |
May 03, 2017 | 10.07 | 10.12 | 10.03 | 10.04 | 218,882 | -0.08(-0.77%) |
May 02, 2017 | 10.08 | 10.12 | 10.08 | 10.12 | 140,139 | +0.00(+0.04%) |
May 01, 2017 | 10.10 | 10.12 | 10.08 | 10.11 | 160,106 | +0.01(+0.09%) |
Apr 28, 2017 | 10.09 | 10.11 | 10.06 | 10.10 | 110,472 | +0.02(+0.21%) |
Apr 27, 2017 | 10.08 | 10.11 | 10.07 | 10.08 | 156,174 | -0.02(-0.21%) |
Apr 26, 2017 | 10.06 | 10.10 | 10.02 | 10.10 | 147,687 | +0.05(+0.52%) |
Apr 25, 2017 | 10.09 | 10.09 | 10.01 | 10.05 | 177,465 | -0.03(-0.30%) |
Apr 24, 2017 | 10.06 | 10.09 | 10.04 | 10.08 | 241,517 | +0.05(+0.47%) |
Apr 21, 2017 | 9.969 | 10.03 | 9.965 | 10.03 | 129,110 | +0.06(+0.56%) |
Apr 20, 2017 | 9.947 | 9.991 | 9.947 | 9.978 | 163,738 | +0.02(+0.17%) |
Apr 19, 2017 | 10.03 | 10.06 | 9.956 | 9.960 | 204,284 | -0.10(-0.95%) |
Apr 18, 2017 | 10.03 | 10.07 | 9.982 | 10.06 | 251,639 | +0.02(+0.17%) |
Apr 17, 2017 | 10.04 | 10.05 | 9.966 | 10.04 | 110,932 | +0.00(+0.00%) |
Apr 13, 2017 | 10.01 | 10.05 | 9.970 | 10.04 | 213,712 | +0.08(+0.77%) |
Apr 12, 2017 | 9.987 | 10.03 | 9.931 | 9.961 | 489,828 | -0.03(-0.30%) |
Apr 11, 2017 | 9.927 | 10.01 | 9.901 | 9.991 | 176,165 | +0.08(+0.78%) |
Apr 10, 2017 | 9.876 | 9.927 | 9.876 | 9.914 | 218,087 | +0.03(+0.30%) |
Apr 07, 2017 | 9.901 | 9.913 | 9.859 | 9.884 | 209,695 | +0.01(+0.13%) |
Apr 06, 2017 | 9.816 | 9.871 | 9.816 | 9.871 | 216,367 | +0.04(+0.44%) |
Apr 05, 2017 | 9.816 | 9.876 | 9.816 | 9.829 | 173,484 | -0.00(-0.04%) |
Apr 04, 2017 | 9.769 | 9.841 | 9.769 | 9.833 | 137,808 | +0.05(+0.53%) |
Apr 03, 2017 | 9.743 | 9.829 | 9.743 | 9.781 | 249,564 | +0.02(+0.18%) |
Mar 31, 2017 | 9.773 | 9.803 | 9.747 | 9.764 | 247,170 | -0.03(-0.26%) |
Mar 30, 2017 | 9.743 | 9.807 | 9.743 | 9.790 | 354,015 | +0.03(+0.35%) |
Mar 29, 2017 | 9.786 | 9.794 | 9.721 | 9.756 | 406,747 | -0.03(-0.31%) |
Mar 28, 2017 | 9.717 | 9.790 | 9.713 | 9.786 | 302,756 | +0.04(+0.44%) |
Mar 27, 2017 | 9.666 | 9.751 | 9.657 | 9.743 | 105,276 | +0.05(+0.49%) |
Mar 24, 2017 | 9.739 | 9.799 | 9.670 | 9.696 | 302,093 | -0.06(-0.66%) |
Mar 23, 2017 | 9.756 | 9.790 | 9.709 | 9.760 | 439,034 | +0.03(+0.35%) |
Mar 22, 2017 | 9.713 | 9.760 | 9.670 | 9.726 | 332,905 | +0.07(+0.75%) |
Mar 21, 2017 | 9.730 | 9.781 | 9.644 | 9.653 | 403,232 | -0.09(-0.88%) |
Mar 20, 2017 | 9.786 | 9.794 | 9.709 | 9.739 | 479,339 | +0.01(+0.13%) |
Mar 17, 2017 | 9.781 | 9.820 | 9.709 | 9.726 | 296,364 | -0.04(-0.44%) |
Mar 16, 2017 | 9.837 | 9.875 | 9.769 | 9.769 | 243,003 | -0.07(-0.70%) |
Mar 15, 2017 | 9.751 | 9.841 | 9.751 | 9.837 | 206,678 | +0.08(+0.79%) |
Mar 14, 2017 | 9.760 | 9.800 | 9.751 | 9.760 | 151,836 | -0.02(-0.18%) |
Mar 13, 2017 | 9.803 | 9.854 | 9.769 | 9.778 | 228,572 | -0.04(-0.39%) |
Mar 10, 2017 | 9.778 | 9.892 | 9.778 | 9.816 | 574,869 | +0.03(+0.30%) |
Mar 09, 2017 | 9.850 | 9.850 | 9.735 | 9.786 | 438,508 | -0.06(-0.60%) |
Mar 08, 2017 | 9.833 | 9.863 | 9.816 | 9.845 | 208,895 | +0.02(+0.16%) |
Mar 07, 2017 | 9.863 | 9.863 | 9.807 | 9.829 | 257,763 | -0.06(-0.59%) |
Mar 06, 2017 | 9.901 | 9.901 | 9.845 | 9.888 | 342,703 | +0.00(+0.00%) |
Mar 03, 2017 | 9.799 | 9.939 | 9.799 | 9.888 | 255,132 | +0.02(+0.22%) |
Mar 02, 2017 | 9.888 | 9.913 | 9.854 | 9.867 | 166,109 | -0.04(-0.43%) |