Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 10.02 | 10.05 | 10.02 | 10.05 | 94,066 | +0.00(+0.00%) |
Jun 29, 2017 | 10.11 | 10.11 | 10.03 | 10.05 | 74,976 | -0.06(-0.63%) |
Jun 28, 2017 | 10.13 | 10.13 | 10.10 | 10.11 | 102,196 | -0.02(-0.21%) |
Jun 27, 2017 | 10.13 | 10.15 | 10.10 | 10.13 | 65,910 | +0.00(+0.00%) |
Jun 26, 2017 | 10.16 | 10.20 | 10.13 | 10.13 | 84,543 | -0.03(-0.28%) |
Jun 23, 2017 | 10.13 | 10.16 | 10.13 | 10.16 | 41,109 | +0.04(+0.35%) |
Jun 22, 2017 | 10.13 | 10.17 | 10.13 | 10.13 | 89,635 | -0.01(-0.14%) |
Jun 21, 2017 | 10.16 | 10.17 | 10.11 | 10.14 | 64,815 | -0.01(-0.07%) |
Jun 20, 2017 | 10.11 | 10.15 | 10.10 | 10.15 | 80,860 | +0.05(+0.49%) |
Jun 19, 2017 | 10.12 | 10.16 | 10.10 | 10.10 | 104,044 | -0.04(-0.35%) |
Jun 16, 2017 | 10.10 | 10.13 | 10.09 | 10.13 | 108,631 | +0.04(+0.42%) |
Jun 15, 2017 | 10.10 | 10.13 | 10.08 | 10.09 | 69,441 | -0.03(-0.28%) |
Jun 14, 2017 | 10.17 | 10.18 | 10.12 | 10.12 | 61,158 | -0.03(-0.28%) |
Jun 13, 2017 | 10.10 | 10.15 | 10.09 | 10.15 | 81,843 | +0.05(+0.53%) |
Jun 12, 2017 | 10.12 | 10.14 | 10.08 | 10.09 | 61,113 | +0.00(+0.00%) |
Jun 09, 2017 | 10.13 | 10.14 | 10.09 | 10.09 | 44,474 | -0.04(-0.42%) |
Jun 08, 2017 | 10.13 | 10.17 | 10.11 | 10.14 | 85,461 | +0.00(+0.00%) |
Jun 07, 2017 | 10.12 | 10.18 | 10.12 | 10.14 | 56,463 | +0.01(+0.14%) |
Jun 06, 2017 | 10.11 | 10.14 | 10.11 | 10.12 | 116,792 | +0.01(+0.14%) |
Jun 05, 2017 | 10.14 | 10.14 | 10.07 | 10.11 | 133,738 | -0.04(-0.35%) |
Jun 02, 2017 | 10.21 | 10.21 | 10.13 | 10.14 | 108,612 | +0.01(+0.07%) |
Jun 01, 2017 | 10.18 | 10.23 | 10.14 | 10.14 | 130,359 | -0.04(-0.35%) |
May 31, 2017 | 10.10 | 10.18 | 10.10 | 10.17 | 66,620 | +0.07(+0.70%) |
May 30, 2017 | 10.10 | 10.12 | 10.09 | 10.10 | 42,089 | +0.01(+0.14%) |
May 26, 2017 | 10.14 | 10.15 | 10.09 | 10.09 | 66,415 | -0.04(-0.35%) |
May 25, 2017 | 10.12 | 10.12 | 10.09 | 10.12 | 51,878 | +0.00(+0.00%) |
May 24, 2017 | 10.09 | 10.14 | 10.09 | 10.12 | 127,774 | +0.06(+0.56%) |
May 23, 2017 | 10.10 | 10.13 | 10.05 | 10.07 | 110,294 | -0.01(-0.07%) |
May 22, 2017 | 10.08 | 10.09 | 10.06 | 10.07 | 77,333 | -0.01(-0.07%) |
May 19, 2017 | 10.07 | 10.14 | 10.06 | 10.08 | 116,506 | +0.01(+0.14%) |
May 18, 2017 | 10.09 | 10.11 | 10.06 | 10.07 | 93,873 | -0.04(-0.42%) |
May 17, 2017 | 10.03 | 10.13 | 10.02 | 10.11 | 201,405 | +0.09(+0.92%) |
May 16, 2017 | 10.02 | 10.04 | 10.00 | 10.02 | 65,090 | -0.01(-0.14%) |
May 15, 2017 | 10.07 | 10.07 | 10.02 | 10.03 | 116,089 | +0.02(+0.21%) |
May 12, 2017 | 9.959 | 10.02 | 9.957 | 10.01 | 119,793 | +0.07(+0.71%) |
May 11, 2017 | 9.895 | 9.966 | 9.895 | 9.938 | 163,406 | +0.04(+0.39%) |
May 10, 2017 | 9.913 | 9.920 | 9.857 | 9.899 | 122,742 | -0.01(-0.14%) |
May 09, 2017 | 9.913 | 9.927 | 9.878 | 9.913 | 117,546 | -0.01(-0.07%) |
May 08, 2017 | 9.941 | 9.962 | 9.913 | 9.920 | 58,869 | -0.03(-0.28%) |
May 05, 2017 | 9.962 | 9.969 | 9.927 | 9.948 | 91,653 | -0.01(-0.14%) |
May 04, 2017 | 9.976 | 9.983 | 9.927 | 9.962 | 78,264 | -0.02(-0.21%) |
May 03, 2017 | 9.934 | 9.991 | 9.927 | 9.983 | 100,324 | +0.06(+0.57%) |
May 02, 2017 | 9.927 | 9.934 | 9.892 | 9.927 | 86,315 | -0.01(-0.14%) |
May 01, 2017 | 9.871 | 9.941 | 9.871 | 9.941 | 194,361 | +0.08(+0.86%) |
Apr 28, 2017 | 9.815 | 9.892 | 9.815 | 9.857 | 97,734 | +0.01(+0.14%) |
Apr 27, 2017 | 9.822 | 9.843 | 9.807 | 9.843 | 134,732 | +0.04(+0.36%) |
Apr 26, 2017 | 9.850 | 9.864 | 9.807 | 9.807 | 137,526 | -0.03(-0.29%) |
Apr 25, 2017 | 9.892 | 9.892 | 9.836 | 9.836 | 115,947 | -0.08(-0.78%) |
Apr 24, 2017 | 9.927 | 9.941 | 9.892 | 9.913 | 92,468 | -0.04(-0.35%) |
Apr 21, 2017 | 9.948 | 9.955 | 9.920 | 9.948 | 124,048 | +0.02(+0.21%) |
Apr 20, 2017 | 9.962 | 9.969 | 9.913 | 9.927 | 139,610 | -0.03(-0.28%) |
Apr 19, 2017 | 9.948 | 9.962 | 9.913 | 9.955 | 76,184 | +0.02(+0.21%) |
Apr 18, 2017 | 9.955 | 9.957 | 9.920 | 9.934 | 90,176 | +0.01(+0.07%) |
Apr 17, 2017 | 9.941 | 9.969 | 9.899 | 9.927 | 109,159 | -0.01(-0.07%) |
Apr 13, 2017 | 9.991 | 9.998 | 9.934 | 9.934 | 96,489 | -0.03(-0.28%) |
Apr 12, 2017 | 9.969 | 9.969 | 9.927 | 9.962 | 154,062 | -0.01(-0.14%) |
Apr 11, 2017 | 10.01 | 10.01 | 9.920 | 9.976 | 208,829 | +0.00(+0.04%) |
Apr 10, 2017 | 9.917 | 9.973 | 9.910 | 9.973 | 128,182 | +0.06(+0.64%) |
Apr 07, 2017 | 9.875 | 9.910 | 9.847 | 9.910 | 135,134 | +0.05(+0.50%) |
Apr 06, 2017 | 9.819 | 9.861 | 9.819 | 9.861 | 105,067 | +0.05(+0.50%) |
Apr 05, 2017 | 9.777 | 9.854 | 9.749 | 9.812 | 81,702 | +0.02(+0.21%) |
Apr 04, 2017 | 9.728 | 9.826 | 9.728 | 9.791 | 249,929 | -0.03(-0.29%) |