Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.74 | 10.77 | 10.70 | 10.72 | 45,632 | +0.08(+0.76%) |
May 30, 2017 | 10.70 | 10.70 | 10.61 | 10.64 | 25,317 | -0.01(-0.07%) |
May 26, 2017 | 10.68 | 10.69 | 10.64 | 10.65 | 15,373 | +0.04(+0.34%) |
May 25, 2017 | 10.72 | 10.72 | 10.61 | 10.61 | 15,366 | -0.10(-0.89%) |
May 24, 2017 | 10.74 | 10.74 | 10.64 | 10.71 | 19,992 | +0.04(+0.41%) |
May 23, 2017 | 10.65 | 10.67 | 10.62 | 10.66 | 21,838 | +0.05(+0.48%) |
May 22, 2017 | 10.65 | 10.65 | 10.61 | 10.61 | 4,341 | +0.01(+0.07%) |
May 19, 2017 | 10.61 | 10.65 | 10.60 | 10.61 | 17,994 | +0.00(+0.00%) |
May 18, 2017 | 10.71 | 10.71 | 10.58 | 10.61 | 17,350 | -0.10(-0.89%) |
May 17, 2017 | 10.70 | 10.71 | 10.68 | 10.70 | 29,924 | +0.05(+0.48%) |
May 16, 2017 | 10.65 | 10.67 | 10.63 | 10.65 | 23,074 | -0.03(-0.28%) |
May 15, 2017 | 10.62 | 10.69 | 10.60 | 10.68 | 28,349 | +0.08(+0.76%) |
May 12, 2017 | 10.49 | 10.60 | 10.49 | 10.60 | 50,628 | +0.12(+1.19%) |
May 11, 2017 | 10.52 | 10.54 | 10.47 | 10.47 | 78,696 | -0.01(-0.14%) |
May 10, 2017 | 10.47 | 10.52 | 10.47 | 10.49 | 94,770 | +0.01(+0.14%) |
May 09, 2017 | 10.55 | 10.55 | 10.47 | 10.47 | 42,852 | -0.04(-0.35%) |
May 08, 2017 | 10.56 | 10.57 | 10.51 | 10.51 | 42,260 | -0.06(-0.55%) |
May 05, 2017 | 10.57 | 10.64 | 10.54 | 10.57 | 75,923 | -0.03(-0.28%) |
May 04, 2017 | 10.60 | 10.64 | 10.58 | 10.60 | 39,183 | -0.01(-0.14%) |
May 03, 2017 | 10.65 | 10.71 | 10.60 | 10.61 | 78,529 | -0.04(-0.34%) |
May 02, 2017 | 10.71 | 10.71 | 10.63 | 10.65 | 38,940 | -0.07(-0.61%) |
May 01, 2017 | 10.74 | 10.74 | 10.68 | 10.71 | 28,099 | -0.01(-0.14%) |
Apr 28, 2017 | 10.76 | 10.76 | 10.72 | 10.73 | 18,311 | -0.07(-0.61%) |
Apr 27, 2017 | 10.84 | 10.84 | 10.78 | 10.79 | 28,622 | -0.03(-0.27%) |
Apr 26, 2017 | 10.79 | 10.82 | 10.75 | 10.82 | 26,593 | +0.07(+0.61%) |
Apr 25, 2017 | 10.79 | 10.81 | 10.74 | 10.76 | 45,690 | -0.04(-0.34%) |
Apr 24, 2017 | 10.76 | 10.82 | 10.76 | 10.79 | 34,563 | -0.07(-0.60%) |
Apr 21, 2017 | 10.71 | 10.86 | 10.70 | 10.86 | 85,078 | +0.17(+1.57%) |
Apr 20, 2017 | 10.71 | 10.71 | 10.64 | 10.69 | 24,528 | -0.01(-0.14%) |
Apr 19, 2017 | 10.68 | 10.71 | 10.66 | 10.71 | 23,837 | +0.04(+0.34%) |
Apr 18, 2017 | 10.63 | 10.71 | 10.63 | 10.67 | 11,912 | +0.04(+0.41%) |
Apr 17, 2017 | 10.68 | 10.74 | 10.63 | 10.63 | 42,395 | -0.07(-0.61%) |
Apr 13, 2017 | 10.66 | 10.82 | 10.64 | 10.69 | 35,464 | +0.07(+0.62%) |
Apr 12, 2017 | 10.68 | 10.71 | 10.61 | 10.63 | 40,378 | -0.05(-0.48%) |
Apr 11, 2017 | 10.64 | 10.72 | 10.64 | 10.68 | 14,439 | +0.04(+0.34%) |
Apr 10, 2017 | 10.58 | 10.64 | 10.58 | 10.64 | 12,846 | +0.09(+0.83%) |
Apr 07, 2017 | 10.53 | 10.56 | 10.50 | 10.55 | 28,616 | +0.11(+1.04%) |
Apr 06, 2017 | 10.47 | 10.50 | 10.45 | 10.45 | 9,172 | -0.02(-0.21%) |
Apr 05, 2017 | 10.44 | 10.47 | 10.43 | 10.47 | 5,118 | +0.04(+0.35%) |
Apr 04, 2017 | 10.45 | 10.47 | 10.39 | 10.43 | 29,105 | -0.01(-0.07%) |
Apr 03, 2017 | 10.41 | 10.45 | 10.37 | 10.44 | 21,393 | +0.06(+0.56%) |
Mar 31, 2017 | 10.32 | 10.39 | 10.32 | 10.38 | 12,093 | +0.06(+0.56%) |
Mar 30, 2017 | 10.35 | 10.35 | 10.32 | 10.32 | 6,482 | -0.04(-0.42%) |
Mar 29, 2017 | 10.36 | 10.37 | 10.30 | 10.37 | 37,030 | +0.04(+0.42%) |
Mar 28, 2017 | 10.37 | 10.37 | 10.32 | 10.32 | 11,991 | -0.01(-0.14%) |
Mar 27, 2017 | 10.25 | 10.34 | 10.25 | 10.34 | 11,729 | +0.07(+0.64%) |
Mar 24, 2017 | 10.29 | 10.29 | 10.27 | 10.27 | 18,287 | -0.01(-0.14%) |
Mar 23, 2017 | 10.26 | 10.29 | 10.26 | 10.29 | 7,786 | +0.04(+0.43%) |
Mar 22, 2017 | 10.24 | 10.29 | 10.20 | 10.24 | 60,071 | +0.08(+0.79%) |
Mar 21, 2017 | 10.13 | 10.19 | 10.12 | 10.16 | 61,117 | +0.00(+0.00%) |
Mar 20, 2017 | 10.13 | 10.16 | 10.10 | 10.16 | 23,638 | +0.07(+0.65%) |
Mar 17, 2017 | 10.06 | 10.14 | 10.06 | 10.10 | 28,386 | +0.01(+0.14%) |
Mar 16, 2017 | 10.15 | 10.17 | 10.08 | 10.08 | 68,649 | -0.12(-1.21%) |
Mar 15, 2017 | 10.07 | 10.27 | 10.07 | 10.21 | 52,745 | +0.13(+1.30%) |
Mar 14, 2017 | 10.08 | 10.10 | 10.07 | 10.08 | 12,137 | -0.03(-0.29%) |
Mar 13, 2017 | 10.15 | 10.22 | 10.07 | 10.10 | 23,609 | -0.06(-0.57%) |
Mar 10, 2017 | 10.13 | 10.22 | 10.11 | 10.16 | 52,962 | +0.04(+0.43%) |
Mar 09, 2017 | 10.29 | 10.30 | 10.12 | 10.12 | 24,023 | -0.19(-1.82%) |
Mar 08, 2017 | 10.32 | 10.34 | 10.29 | 10.31 | 24,048 | -0.03(-0.28%) |
Mar 07, 2017 | 10.36 | 10.39 | 10.34 | 10.34 | 33,995 | -0.06(-0.56%) |
Mar 06, 2017 | 10.41 | 10.41 | 10.35 | 10.39 | 6,162 | -0.02(-0.17%) |
Mar 03, 2017 | 10.41 | 10.42 | 10.36 | 10.41 | 27,424 | -0.01(-0.10%) |
Mar 02, 2017 | 10.41 | 10.42 | 10.37 | 10.42 | 30,967 | -0.01(-0.07%) |