Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.28 | 10.28 | 10.28 | 10.28 | 177 | -0.01(-0.10%) |
May 30, 2017 | 10.26 | 10.29 | 10.23 | 10.29 | 13,842 | +0.00(+0.00%) |
May 29, 2017 | 10.24 | 10.29 | 10.23 | 10.29 | 4,900 | +0.02(+0.19%) |
May 26, 2017 | 10.23 | 10.27 | 10.23 | 10.27 | 6,650 | +0.02(+0.20%) |
May 25, 2017 | 10.23 | 10.25 | 10.20 | 10.25 | 1,850 | +0.05(+0.49%) |
May 24, 2017 | 10.20 | 10.20 | 10.20 | 10.20 | 2,000 | -0.02(-0.20%) |
May 23, 2017 | 10.17 | 10.22 | 10.17 | 10.22 | 4,250 | +0.02(+0.20%) |
May 19, 2017 | 10.19 | 10.20 | 10.18 | 10.20 | 7,290 | +0.03(+0.29%) |
May 18, 2017 | 10.18 | 10.18 | 10.17 | 10.17 | 3,030 | -0.01(-0.10%) |
May 17, 2017 | 10.19 | 10.19 | 10.17 | 10.18 | 4,100 | -0.01(-0.10%) |
May 16, 2017 | 10.17 | 10.19 | 10.14 | 10.19 | 12,503 | -0.01(-0.10%) |
May 15, 2017 | 10.20 | 10.20 | 10.20 | 10.20 | 300 | -0.02(-0.20%) |
May 12, 2017 | 10.22 | 10.22 | 10.15 | 10.22 | 8,320 | +0.01(+0.10%) |
May 11, 2017 | 10.17 | 10.21 | 10.17 | 10.21 | 8,648 | +0.04(+0.39%) |
May 10, 2017 | 10.17 | 10.18 | 10.11 | 10.17 | 6,267 | +0.00(+0.00%) |
May 09, 2017 | 10.11 | 10.17 | 10.11 | 10.17 | 9,302 | +0.08(+0.79%) |
May 08, 2017 | 10.08 | 10.11 | 10.08 | 10.09 | 8,750 | +0.00(+0.00%) |
May 05, 2017 | 10.06 | 10.09 | 10.06 | 10.09 | 6,800 | +0.02(+0.20%) |
May 04, 2017 | 10.07 | 10.08 | 10.07 | 10.07 | 55,787 | +0.01(+0.10%) |
May 03, 2017 | 10.13 | 10.16 | 10.02 | 10.06 | 101,900 | -0.11(-1.08%) |
May 02, 2017 | 10.18 | 10.22 | 10.15 | 10.17 | 53,068 | +0.01(+0.10%) |
May 01, 2017 | 10.25 | 10.26 | 10.15 | 10.16 | 41,600 | -0.11(-1.07%) |
Apr 28, 2017 | 10.25 | 10.27 | 10.25 | 10.27 | 4,000 | +0.02(+0.20%) |
Apr 27, 2017 | 10.26 | 10.26 | 10.25 | 10.25 | 2,400 | -0.01(-0.10%) |
Apr 25, 2017 | 10.26 | 10.26 | 10.26 | 0 | +0.00(+0.00%) | |
Apr 24, 2017 | 10.25 | 10.28 | 10.25 | 10.26 | 1,700 | -0.02(-0.19%) |
Apr 21, 2017 | 10.26 | 10.28 | 10.26 | 10.28 | 3,350 | +0.02(+0.19%) |
Apr 20, 2017 | 10.27 | 10.27 | 10.26 | 10.26 | 6,300 | -0.02(-0.19%) |
Apr 19, 2017 | 10.28 | 10.28 | 10.28 | 10.28 | 1,318 | +0.03(+0.29%) |
Apr 18, 2017 | 10.26 | 10.26 | 10.25 | 10.25 | 2,270 | +0.00(+0.00%) |
Apr 17, 2017 | 10.28 | 10.28 | 10.25 | 10.25 | 7,845 | -0.03(-0.29%) |
Apr 13, 2017 | 10.26 | 10.28 | 10.26 | 10.28 | 3,475 | +0.01(+0.10%) |
Apr 12, 2017 | 10.26 | 10.27 | 10.26 | 10.27 | 1,000 | +0.00(+0.00%) |
Apr 11, 2017 | 10.25 | 10.28 | 10.25 | 10.27 | 4,369 | +0.02(+0.20%) |
Apr 10, 2017 | 10.25 | 10.25 | 10.25 | 10.25 | 4,275 | -0.01(-0.10%) |
Apr 06, 2017 | 10.26 | 10.26 | 10.26 | 44 | -0.02(-0.19%) | |
Apr 05, 2017 | 10.35 | 10.35 | 10.28 | 10.28 | 3,925 | -0.01(-0.10%) |
Apr 04, 2017 | 10.26 | 10.29 | 10.26 | 10.29 | 11,339 | +0.03(+0.29%) |
Apr 03, 2017 | 10.29 | 10.37 | 10.26 | 10.26 | 12,045 | -0.03(-0.29%) |
Mar 31, 2017 | 10.30 | 10.30 | 10.26 | 10.29 | 6,034 | -0.06(-0.58%) |
Mar 29, 2017 | 10.35 | 10.35 | 10.35 | 25 | -0.04(-0.38%) | |
Mar 28, 2017 | 10.34 | 10.39 | 10.34 | 10.39 | 18,900 | +0.06(+0.58%) |
Mar 27, 2017 | 10.38 | 10.38 | 10.33 | 10.33 | 83,300 | -0.06(-0.58%) |
Mar 24, 2017 | 10.36 | 10.39 | 10.35 | 10.39 | 4,200 | +0.04(+0.39%) |
Mar 23, 2017 | 10.35 | 10.35 | 10.35 | 10.35 | 4,000 | +0.02(+0.19%) |
Mar 22, 2017 | 10.34 | 10.34 | 10.33 | 10.33 | 4,710 | +0.00(+0.00%) |
Mar 21, 2017 | 10.33 | 10.39 | 10.33 | 10.33 | 20,200 | +0.00(+0.00%) |
Mar 20, 2017 | 10.35 | 10.35 | 10.33 | 10.33 | 24,100 | +0.00(+0.00%) |
Mar 17, 2017 | 10.35 | 10.36 | 10.33 | 10.33 | 9,000 | -0.02(-0.19%) |
Mar 16, 2017 | 10.35 | 10.35 | 10.35 | 10.35 | 2,446 | +0.01(+0.10%) |
Mar 15, 2017 | 10.36 | 10.37 | 10.33 | 10.34 | 9,904 | +0.00(+0.00%) |
Mar 14, 2017 | 10.34 | 10.35 | 10.33 | 10.34 | 12,940 | +0.00(+0.00%) |
Mar 13, 2017 | 10.34 | 10.35 | 10.34 | 10.34 | 5,500 | -0.04(-0.39%) |
Mar 10, 2017 | 10.37 | 10.38 | 10.36 | 10.38 | 18,515 | +0.03(+0.29%) |
Mar 09, 2017 | 10.33 | 10.35 | 10.33 | 10.35 | 5,300 | +0.02(+0.19%) |
Mar 08, 2017 | 10.30 | 10.33 | 10.30 | 10.33 | 3,389 | +0.01(+0.10%) |
Mar 07, 2017 | 10.31 | 10.32 | 10.31 | 10.32 | 3,800 | +0.04(+0.39%) |
Mar 06, 2017 | 10.30 | 10.30 | 10.23 | 10.28 | 11,300 | -0.02(-0.19%) |
Mar 03, 2017 | 10.30 | 10.30 | 10.30 | 10.30 | 570 | +0.00(+0.00%) |
Mar 02, 2017 | 10.30 | 10.30 | 10.30 | 10.30 | 695 | -0.02(-0.19%) |