Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.65 | 10.65 | 10.64 | 10.64 | 1,234 | -0.01(-0.09%) |
May 30, 2017 | 10.59 | 10.65 | 10.59 | 10.65 | 2,250 | +0.07(+0.66%) |
May 29, 2017 | 10.63 | 10.63 | 10.58 | 10.58 | 700 | -0.07(-0.66%) |
May 26, 2017 | 10.70 | 10.70 | 10.65 | 10.65 | 3,360 | +0.01(+0.09%) |
May 25, 2017 | 10.63 | 10.64 | 10.62 | 10.64 | 3,430 | +0.03(+0.28%) |
May 24, 2017 | 10.60 | 10.61 | 10.59 | 10.61 | 1,690 | +0.10(+0.95%) |
May 23, 2017 | 10.50 | 10.51 | 10.42 | 10.51 | 1,553 | -0.04(-0.38%) |
May 19, 2017 | 10.52 | 10.55 | 10.52 | 10.55 | 2,047 | +0.13(+1.25%) |
May 18, 2017 | 10.50 | 10.74 | 10.42 | 10.42 | 16,543 | -0.06(-0.57%) |
May 17, 2017 | 10.58 | 10.58 | 10.48 | 10.48 | 984 | -0.16(-1.50%) |
May 16, 2017 | 10.65 | 10.65 | 10.58 | 10.64 | 5,674 | +0.00(+0.00%) |
May 15, 2017 | 10.62 | 10.64 | 10.58 | 10.64 | 2,500 | -0.03(-0.28%) |
May 12, 2017 | 10.65 | 10.67 | 10.65 | 10.67 | 1,800 | +0.12(+1.14%) |
May 11, 2017 | 10.61 | 10.61 | 10.55 | 10.55 | 5,585 | -0.09(-0.85%) |
May 10, 2017 | 10.60 | 10.64 | 10.60 | 10.64 | 2,000 | -0.01(-0.09%) |
May 09, 2017 | 10.56 | 10.65 | 10.56 | 10.65 | 1,902 | +0.22(+2.11%) |
May 08, 2017 | 10.43 | 10.43 | 10.39 | 10.43 | 1,688 | -0.06(-0.57%) |
May 05, 2017 | 10.49 | 10.49 | 10.49 | 10.49 | 160 | -0.03(-0.29%) |
May 04, 2017 | 10.52 | 10.54 | 10.52 | 10.52 | 1,200 | -0.01(-0.09%) |
May 01, 2017 | 10.53 | 10.53 | 10.53 | 0 | +0.00(+0.00%) | |
Apr 28, 2017 | 10.56 | 10.56 | 10.53 | 10.53 | 14,940 | -0.03(-0.28%) |
Apr 27, 2017 | 10.55 | 10.56 | 10.55 | 10.56 | 900 | +0.08(+0.76%) |
Apr 26, 2017 | 10.48 | 10.48 | 10.47 | 10.48 | 3,904 | -0.03(-0.29%) |
Apr 25, 2017 | 10.49 | 10.51 | 10.42 | 10.51 | 7,410 | +0.09(+0.86%) |
Apr 24, 2017 | 10.35 | 10.42 | 10.35 | 10.42 | 2,500 | +0.18(+1.76%) |
Apr 21, 2017 | 10.30 | 10.30 | 10.21 | 10.24 | 3,708 | -0.06(-0.58%) |
Apr 20, 2017 | 10.21 | 10.30 | 10.21 | 10.30 | 1,582 | +0.12(+1.18%) |
Apr 19, 2017 | 10.34 | 10.34 | 10.18 | 10.18 | 7,799 | -0.08(-0.78%) |
Apr 18, 2017 | 10.30 | 10.30 | 10.21 | 10.26 | 12,719 | -0.07(-0.68%) |
Apr 17, 2017 | 10.33 | 10.33 | 10.33 | 10.33 | 40,201 | +0.07(+0.68%) |
Apr 13, 2017 | 10.28 | 10.28 | 10.26 | 10.26 | 701 | -0.07(-0.68%) |
Apr 12, 2017 | 10.31 | 10.34 | 10.31 | 10.33 | 7,000 | -0.01(-0.10%) |
Apr 11, 2017 | 10.36 | 10.36 | 10.26 | 10.34 | 5,125 | +0.09(+0.88%) |
Apr 10, 2017 | 10.29 | 10.29 | 10.25 | 10.25 | 1,205 | -0.10(-0.97%) |
Apr 07, 2017 | 10.35 | 10.35 | 10.35 | 10.35 | 2,800 | -0.06(-0.58%) |
Apr 06, 2017 | 10.38 | 10.45 | 10.36 | 10.41 | 26,143 | +0.02(+0.19%) |
Apr 05, 2017 | 10.45 | 10.45 | 10.39 | 10.39 | 20,240 | -0.03(-0.29%) |
Apr 04, 2017 | 10.40 | 10.43 | 10.40 | 10.42 | 2,881 | +0.05(+0.48%) |
Apr 03, 2017 | 10.37 | 10.37 | 10.37 | 10.37 | 5,300 | +0.01(+0.10%) |
Mar 31, 2017 | 10.30 | 10.37 | 10.30 | 10.36 | 37,700 | +0.05(+0.48%) |
Mar 30, 2017 | 10.34 | 10.35 | 10.31 | 10.31 | 14,662 | -0.03(-0.29%) |
Mar 29, 2017 | 10.35 | 10.35 | 10.34 | 10.34 | 725 | +0.03(+0.29%) |
Mar 28, 2017 | 10.31 | 10.31 | 10.31 | 10.31 | 1,080 | -0.03(-0.29%) |
Mar 27, 2017 | 10.25 | 10.34 | 10.25 | 10.34 | 1,002 | -0.06(-0.58%) |
Mar 24, 2017 | 10.40 | 10.40 | 10.40 | 10.40 | 200 | +0.02(+0.19%) |
Mar 23, 2017 | 10.38 | 10.38 | 10.36 | 10.38 | 1,501 | -0.12(-1.14%) |
Mar 22, 2017 | 10.41 | 10.52 | 10.41 | 10.50 | 8,740 | +0.13(+1.25%) |
Mar 21, 2017 | 10.41 | 10.41 | 10.37 | 10.37 | 11,117 | -0.11(-1.05%) |
Mar 20, 2017 | 10.44 | 10.48 | 10.44 | 10.48 | 5,100 | +0.08(+0.77%) |
Mar 17, 2017 | 10.45 | 10.45 | 10.40 | 10.40 | 2,550 | -0.07(-0.67%) |
Mar 16, 2017 | 10.20 | 10.49 | 10.20 | 10.47 | 19,100 | +0.15(+1.45%) |
Mar 15, 2017 | 10.25 | 10.35 | 10.20 | 10.32 | 1,000 | +0.15(+1.47%) |
Mar 14, 2017 | 10.17 | 10.17 | 10.17 | 10.17 | 920 | -0.06(-0.59%) |
Mar 13, 2017 | 10.28 | 10.28 | 10.22 | 10.23 | 6,300 | +0.06(+0.59%) |
Mar 10, 2017 | 10.17 | 10.17 | 10.17 | 10.17 | 400 | +0.02(+0.20%) |
Mar 09, 2017 | 10.21 | 10.22 | 10.15 | 10.15 | 7,828 | +0.00(+0.00%) |
Mar 08, 2017 | 10.26 | 10.26 | 10.15 | 10.15 | 16,900 | -0.03(-0.29%) |
Mar 07, 2017 | 10.20 | 10.20 | 10.16 | 10.18 | 2,100 | +0.01(+0.10%) |
Mar 06, 2017 | 10.18 | 10.18 | 10.10 | 10.17 | 7,538 | -0.16(-1.55%) |
Mar 03, 2017 | 10.33 | 10.33 | 10.29 | 10.33 | 3,085 | +0.17(+1.67%) |
Mar 02, 2017 | 10.21 | 10.22 | 10.16 | 10.16 | 27,327 | -0.28(-2.68%) |