Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 10.96 | 10.96 | 10.90 | 10.96 | 31,395 | +0.06(+0.54%) |
Jun 29, 2017 | 11.02 | 11.02 | 10.89 | 10.91 | 31,398 | -0.09(-0.82%) |
Jun 28, 2017 | 11.03 | 11.04 | 10.99 | 11.00 | 21,674 | -0.01(-0.11%) |
Jun 27, 2017 | 11.00 | 11.02 | 10.98 | 11.01 | 35,272 | +0.01(+0.07%) |
Jun 26, 2017 | 10.93 | 11.00 | 10.92 | 11.00 | 50,264 | +0.07(+0.68%) |
Jun 23, 2017 | 10.89 | 10.93 | 10.88 | 10.93 | 26,205 | +0.05(+0.46%) |
Jun 22, 2017 | 10.91 | 10.91 | 10.85 | 10.88 | 13,988 | +0.00(+0.00%) |
Jun 21, 2017 | 10.88 | 10.88 | 10.81 | 10.88 | 32,190 | +0.02(+0.19%) |
Jun 20, 2017 | 10.88 | 10.88 | 10.84 | 10.86 | 10,617 | +0.04(+0.35%) |
Jun 19, 2017 | 10.86 | 10.89 | 10.82 | 10.82 | 45,900 | -0.01(-0.07%) |
Jun 16, 2017 | 10.82 | 10.83 | 10.82 | 10.82 | 14,244 | +0.06(+0.60%) |
Jun 15, 2017 | 10.81 | 10.81 | 10.76 | 10.76 | 8,678 | -0.04(-0.39%) |
Jun 14, 2017 | 10.81 | 10.83 | 10.77 | 10.80 | 30,892 | +0.04(+0.41%) |
Jun 13, 2017 | 10.80 | 10.81 | 10.76 | 10.76 | 29,124 | -0.01(-0.14%) |
Jun 12, 2017 | 10.79 | 10.79 | 10.77 | 10.77 | 30,397 | -0.04(-0.40%) |
Jun 09, 2017 | 10.83 | 10.86 | 10.80 | 10.82 | 20,932 | -0.02(-0.14%) |
Jun 08, 2017 | 10.80 | 10.85 | 10.79 | 10.83 | 21,869 | +0.01(+0.14%) |
Jun 07, 2017 | 10.82 | 10.85 | 10.80 | 10.82 | 17,423 | -0.01(-0.14%) |
Jun 06, 2017 | 10.77 | 10.83 | 10.77 | 10.83 | 17,212 | +0.08(+0.75%) |
Jun 05, 2017 | 10.71 | 10.77 | 10.71 | 10.75 | 17,312 | +0.01(+0.07%) |
Jun 02, 2017 | 10.80 | 10.80 | 10.72 | 10.74 | 39,879 | +0.01(+0.14%) |
Jun 01, 2017 | 10.76 | 10.77 | 10.73 | 10.73 | 22,017 | +0.01(+0.07%) |
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%) |