Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.15 | 10.16 | 10.15 | 10.16 | 2,800 | +0.02(+0.20%) |
May 30, 2017 | 10.15 | 10.15 | 10.13 | 10.14 | 16,860 | +0.00(+0.00%) |
May 29, 2017 | 10.14 | 10.15 | 10.12 | 10.14 | 6,960 | -0.04(-0.39%) |
May 26, 2017 | 10.18 | 10.19 | 10.17 | 10.18 | 11,624 | +0.01(+0.10%) |
May 25, 2017 | 10.17 | 10.17 | 10.15 | 10.17 | 5,900 | +0.00(+0.00%) |
May 24, 2017 | 10.14 | 10.17 | 10.14 | 10.17 | 16,200 | +0.02(+0.20%) |
May 23, 2017 | 10.17 | 10.17 | 10.14 | 10.15 | 19,750 | +0.00(+0.00%) |
May 19, 2017 | 10.14 | 10.15 | 10.13 | 10.15 | 16,100 | +0.00(+0.00%) |
May 18, 2017 | 10.13 | 10.16 | 10.13 | 10.15 | 13,700 | +0.01(+0.10%) |
May 17, 2017 | 10.13 | 10.17 | 10.13 | 10.14 | 9,319 | -0.01(-0.10%) |
May 16, 2017 | 10.16 | 10.17 | 10.14 | 10.15 | 26,600 | +0.00(+0.00%) |
May 15, 2017 | 10.15 | 10.17 | 10.14 | 10.15 | 19,451 | +0.01(+0.10%) |
May 12, 2017 | 10.15 | 10.16 | 10.14 | 10.14 | 3,300 | -0.01(-0.10%) |
May 11, 2017 | 10.15 | 10.16 | 10.15 | 10.15 | 4,800 | -0.01(-0.10%) |
May 10, 2017 | 10.14 | 10.16 | 10.13 | 10.16 | 11,680 | +0.01(+0.10%) |
May 09, 2017 | 10.16 | 10.16 | 10.12 | 10.15 | 7,950 | +0.02(+0.20%) |
May 08, 2017 | 10.15 | 10.15 | 10.13 | 10.13 | 11,060 | -0.02(-0.20%) |
May 05, 2017 | 10.13 | 10.15 | 10.13 | 10.15 | 3,295 | +0.00(+0.00%) |
May 04, 2017 | 10.15 | 10.17 | 10.13 | 10.15 | 2,034 | -0.01(-0.10%) |
May 03, 2017 | 10.13 | 10.17 | 10.13 | 10.16 | 2,736 | +0.00(+0.00%) |
May 02, 2017 | 10.15 | 10.17 | 10.13 | 10.16 | 13,100 | +0.00(+0.00%) |
May 01, 2017 | 10.18 | 10.18 | 10.16 | 10.16 | 11,850 | -0.02(-0.20%) |
Apr 28, 2017 | 10.16 | 10.18 | 10.15 | 10.18 | 8,100 | +0.01(+0.10%) |
Apr 27, 2017 | 10.18 | 10.18 | 10.17 | 10.17 | 3,700 | +0.00(+0.00%) |
Apr 26, 2017 | 10.17 | 10.17 | 10.14 | 10.17 | 23,700 | -0.01(-0.10%) |
Apr 25, 2017 | 10.20 | 10.21 | 10.18 | 10.18 | 9,654 | -0.02(-0.20%) |
Apr 24, 2017 | 10.16 | 10.21 | 10.16 | 10.20 | 29,900 | +0.02(+0.20%) |
Apr 21, 2017 | 10.18 | 10.18 | 10.15 | 10.18 | 13,115 | +0.00(+0.00%) |
Apr 20, 2017 | 10.15 | 10.18 | 10.14 | 10.18 | 18,500 | +0.02(+0.20%) |
Apr 19, 2017 | 10.16 | 10.16 | 10.15 | 10.16 | 9,200 | +0.00(+0.00%) |
Apr 18, 2017 | 10.15 | 10.16 | 10.14 | 10.16 | 22,075 | +0.01(+0.10%) |
Apr 17, 2017 | 10.14 | 10.15 | 10.14 | 10.15 | 11,000 | +0.00(+0.00%) |
Apr 13, 2017 | 10.15 | 10.17 | 10.13 | 10.15 | 24,120 | +0.01(+0.10%) |
Apr 12, 2017 | 10.16 | 10.16 | 10.13 | 10.14 | 24,013 | +0.00(+0.00%) |
Apr 11, 2017 | 10.14 | 10.15 | 10.14 | 10.14 | 9,100 | +0.00(+0.00%) |
Apr 10, 2017 | 10.15 | 10.15 | 10.13 | 10.14 | 11,994 | -0.01(-0.10%) |
Apr 07, 2017 | 10.12 | 10.15 | 10.12 | 10.15 | 1,900 | +0.01(+0.10%) |
Apr 06, 2017 | 10.14 | 10.15 | 10.12 | 10.14 | 25,800 | -0.02(-0.20%) |
Apr 05, 2017 | 10.18 | 10.18 | 10.14 | 10.16 | 44,144 | -0.01(-0.10%) |
Apr 04, 2017 | 10.17 | 10.19 | 10.17 | 10.17 | 22,800 | -0.02(-0.20%) |
Apr 03, 2017 | 10.19 | 10.19 | 10.16 | 10.19 | 6,600 | +0.01(+0.10%) |
Mar 31, 2017 | 10.17 | 10.19 | 10.16 | 10.18 | 44,400 | -0.01(-0.10%) |
Mar 30, 2017 | 10.18 | 10.19 | 10.17 | 10.19 | 3,600 | -0.01(-0.10%) |
Mar 29, 2017 | 10.20 | 10.20 | 10.17 | 10.20 | 22,600 | -0.01(-0.10%) |
Mar 28, 2017 | 10.20 | 10.22 | 10.17 | 10.21 | 20,966 | +0.01(+0.10%) |
Mar 27, 2017 | 10.24 | 10.24 | 10.20 | 10.20 | 16,016 | -0.03(-0.29%) |
Mar 24, 2017 | 10.21 | 10.24 | 10.21 | 10.23 | 5,900 | +0.00(+0.00%) |
Mar 23, 2017 | 10.23 | 10.23 | 10.21 | 10.23 | 3,233 | +0.01(+0.10%) |
Mar 22, 2017 | 10.22 | 10.22 | 10.22 | 10.22 | 5,019 | +0.00(+0.00%) |
Mar 21, 2017 | 10.20 | 10.23 | 10.20 | 10.22 | 11,800 | +0.01(+0.10%) |
Mar 20, 2017 | 10.21 | 10.23 | 10.19 | 10.21 | 33,390 | +0.00(+0.00%) |
Mar 17, 2017 | 10.20 | 10.21 | 10.18 | 10.21 | 35,700 | +0.02(+0.20%) |
Mar 16, 2017 | 10.18 | 10.19 | 10.18 | 10.19 | 42,900 | +0.01(+0.10%) |
Mar 15, 2017 | 10.18 | 10.19 | 10.18 | 10.18 | 6,697 | +0.00(+0.00%) |
Mar 14, 2017 | 10.18 | 10.18 | 10.18 | 10.18 | 11,265 | +0.00(+0.00%) |
Mar 13, 2017 | 10.18 | 10.19 | 10.18 | 10.18 | 25,000 | +0.00(+0.00%) |
Mar 10, 2017 | 10.18 | 10.19 | 10.18 | 10.18 | 14,583 | +0.01(+0.10%) |
Mar 09, 2017 | 10.17 | 10.19 | 10.17 | 10.17 | 13,168 | +0.00(+0.00%) |
Mar 08, 2017 | 10.18 | 10.18 | 10.17 | 10.17 | 68,756 | +0.00(+0.00%) |
Mar 07, 2017 | 10.18 | 10.18 | 10.17 | 10.17 | 39,306 | +0.00(+0.00%) |
Mar 06, 2017 | 10.17 | 10.18 | 10.15 | 10.17 | 24,200 | +0.01(+0.10%) |
Mar 03, 2017 | 10.15 | 10.18 | 10.15 | 10.16 | 186,865 | +0.01(+0.10%) |
Mar 02, 2017 | 10.14 | 10.17 | 10.12 | 10.15 | 299,038 | +0.01(+0.10%) |