Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.68 | 10.75 | 10.63 | 10.70 | 575,208 | +0.01(+0.10%) |
May 30, 2017 | 10.69 | 10.73 | 10.67 | 10.69 | 355,354 | -0.01(-0.10%) |
May 26, 2017 | 10.61 | 10.72 | 10.61 | 10.70 | 342,827 | +0.02(+0.15%) |
May 25, 2017 | 10.71 | 10.73 | 10.65 | 10.68 | 273,770 | +0.01(+0.05%) |
May 24, 2017 | 10.67 | 10.70 | 10.64 | 10.68 | 303,883 | -0.01(-0.05%) |
May 23, 2017 | 10.65 | 10.69 | 10.62 | 10.68 | 366,089 | +0.03(+0.30%) |
May 22, 2017 | 10.70 | 10.72 | 10.62 | 10.65 | 581,021 | -0.01(-0.10%) |
May 19, 2017 | 10.70 | 10.73 | 10.63 | 10.66 | 532,152 | -0.04(-0.34%) |
May 18, 2017 | 10.70 | 10.77 | 10.68 | 10.70 | 407,438 | -0.02(-0.15%) |
May 17, 2017 | 10.65 | 10.75 | 10.65 | 10.71 | 385,482 | -0.02(-0.20%) |
May 16, 2017 | 10.70 | 10.77 | 10.66 | 10.73 | 177,345 | +0.04(+0.39%) |
May 15, 2017 | 10.59 | 10.73 | 10.59 | 10.69 | 428,602 | +0.07(+0.69%) |
May 12, 2017 | 10.61 | 10.65 | 10.56 | 10.62 | 460,653 | +0.00(+0.00%) |
May 11, 2017 | 10.51 | 10.63 | 10.48 | 10.62 | 302,591 | +0.09(+0.85%) |
May 10, 2017 | 10.47 | 10.56 | 10.31 | 10.53 | 2,267,639 | -0.13(-1.23%) |
May 09, 2017 | 10.66 | 10.73 | 10.62 | 10.66 | 444,932 | +0.01(+0.05%) |
May 08, 2017 | 10.68 | 10.76 | 10.62 | 10.66 | 530,658 | -0.10(-0.93%) |
May 05, 2017 | 10.68 | 10.79 | 10.60 | 10.76 | 343,129 | +0.13(+1.19%) |
May 04, 2017 | 10.66 | 10.66 | 10.61 | 10.63 | 737,447 | -0.01(-0.05%) |
May 03, 2017 | 10.66 | 10.71 | 10.62 | 10.63 | 400,608 | -0.04(-0.35%) |
May 02, 2017 | 10.63 | 10.72 | 10.63 | 10.67 | 228,818 | +0.03(+0.30%) |
May 01, 2017 | 10.69 | 10.71 | 10.62 | 10.64 | 218,265 | -0.05(-0.44%) |
Apr 28, 2017 | 10.65 | 10.70 | 10.62 | 10.69 | 652,424 | +0.05(+0.50%) |
Apr 27, 2017 | 10.66 | 10.68 | 10.61 | 10.63 | 340,616 | +0.00(+0.00%) |
Apr 26, 2017 | 10.63 | 10.71 | 10.63 | 10.63 | 359,766 | +0.00(+0.00%) |
Apr 25, 2017 | 10.66 | 10.70 | 10.63 | 10.63 | 280,300 | +0.00(+0.00%) |
Apr 24, 2017 | 10.63 | 10.65 | 10.61 | 10.63 | 282,434 | +0.02(+0.15%) |
Apr 21, 2017 | 10.61 | 10.65 | 10.55 | 10.62 | 279,942 | +0.05(+0.45%) |
Apr 20, 2017 | 10.63 | 10.63 | 10.52 | 10.57 | 398,035 | -0.05(-0.45%) |
Apr 19, 2017 | 10.65 | 10.66 | 10.57 | 10.62 | 541,889 | +0.00(+0.00%) |
Apr 18, 2017 | 10.52 | 10.62 | 10.49 | 10.62 | 578,471 | +0.08(+0.80%) |
Apr 17, 2017 | 10.47 | 10.56 | 10.47 | 10.54 | 1,911,614 | +0.12(+1.11%) |
Apr 13, 2017 | 10.42 | 10.48 | 10.40 | 10.42 | 194,741 | -0.01(-0.10%) |
Apr 12, 2017 | 10.51 | 10.52 | 10.41 | 10.43 | 231,636 | -0.08(-0.75%) |
Apr 11, 2017 | 10.46 | 10.52 | 10.44 | 10.51 | 205,130 | +0.04(+0.35%) |
Apr 10, 2017 | 10.51 | 10.53 | 10.45 | 10.47 | 235,288 | -0.04(-0.35%) |
Apr 07, 2017 | 10.48 | 10.53 | 10.47 | 10.51 | 353,472 | +0.02(+0.15%) |
Apr 06, 2017 | 10.41 | 10.57 | 10.37 | 10.49 | 446,427 | +0.08(+0.76%) |
Apr 05, 2017 | 10.47 | 10.50 | 10.38 | 10.41 | 470,850 | -0.05(-0.50%) |
Apr 04, 2017 | 10.41 | 10.58 | 10.40 | 10.47 | 494,799 | -0.01(-0.05%) |
Apr 03, 2017 | 10.46 | 10.50 | 10.40 | 10.47 | 357,250 | +0.01(+0.10%) |
Mar 31, 2017 | 10.41 | 10.50 | 10.39 | 10.46 | 735,070 | +0.08(+0.81%) |
Mar 30, 2017 | 10.35 | 10.45 | 10.32 | 10.38 | 463,568 | +0.08(+0.82%) |
Mar 29, 2017 | 10.27 | 10.36 | 10.22 | 10.29 | 407,444 | +0.03(+0.31%) |
Mar 28, 2017 | 10.18 | 10.35 | 10.16 | 10.26 | 596,294 | +0.11(+1.09%) |
Mar 27, 2017 | 10.04 | 10.20 | 10.02 | 10.15 | 716,528 | +0.07(+0.68%) |
Mar 24, 2017 | 10.08 | 10.11 | 10.01 | 10.08 | 232,432 | +0.04(+0.42%) |
Mar 23, 2017 | 10.07 | 10.11 | 10.01 | 10.04 | 347,306 | +0.01(+0.05%) |
Mar 22, 2017 | 10.09 | 10.09 | 10.01 | 10.04 | 461,163 | -0.06(-0.63%) |
Mar 21, 2017 | 10.15 | 10.25 | 10.07 | 10.10 | 744,887 | -0.12(-1.18%) |
Mar 20, 2017 | 10.21 | 10.24 | 10.10 | 10.22 | 219,236 | +0.01(+0.10%) |
Mar 17, 2017 | 10.06 | 10.25 | 10.01 | 10.21 | 640,916 | +0.16(+1.57%) |
Mar 16, 2017 | 10.06 | 10.18 | 10.02 | 10.05 | 360,403 | +0.03(+0.31%) |
Mar 15, 2017 | 10.13 | 10.13 | 9.925 | 10.02 | 256,646 | -0.03(-0.26%) |
Mar 14, 2017 | 10.12 | 10.16 | 9.961 | 10.05 | 284,163 | -0.09(-0.88%) |
Mar 13, 2017 | 10.05 | 10.18 | 10.04 | 10.13 | 634,715 | +0.09(+0.94%) |
Mar 10, 2017 | 9.988 | 10.06 | 9.961 | 10.04 | 634,046 | +0.05(+0.53%) |
Mar 09, 2017 | 9.977 | 10.05 | 9.951 | 9.988 | 449,964 | +0.01(+0.05%) |
Mar 08, 2017 | 10.01 | 10.05 | 9.914 | 9.982 | 622,262 | -0.04(-0.37%) |
Mar 07, 2017 | 9.972 | 10.06 | 9.851 | 10.02 | 547,448 | +0.01(+0.11%) |
Mar 06, 2017 | 10.04 | 10.05 | 9.998 | 10.01 | 382,243 | -0.04(-0.42%) |
Mar 03, 2017 | 9.951 | 10.08 | 9.892 | 10.05 | 558,538 | +0.18(+1.81%) |
Mar 02, 2017 | 9.882 | 9.918 | 9.753 | 9.872 | 740,778 | -0.01(-0.10%) |