Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 10.14 | 10.22 | 10.13 | 10.19 | 209,282 | +0.02(+0.22%) |
Jun 29, 2017 | 10.21 | 10.21 | 10.09 | 10.17 | 330,450 | -0.04(-0.39%) |
Jun 28, 2017 | 10.17 | 10.24 | 10.16 | 10.21 | 254,520 | +0.04(+0.35%) |
Jun 27, 2017 | 10.26 | 10.29 | 10.17 | 10.17 | 323,744 | -0.08(-0.81%) |
Jun 26, 2017 | 10.35 | 10.37 | 10.26 | 10.26 | 256,244 | -0.09(-0.89%) |
Jun 23, 2017 | 10.33 | 10.36 | 10.30 | 10.35 | 165,803 | -0.00(-0.04%) |
Jun 22, 2017 | 10.36 | 10.38 | 10.31 | 10.35 | 222,390 | +0.02(+0.21%) |
Jun 21, 2017 | 10.35 | 10.35 | 10.31 | 10.33 | 152,260 | +0.00(+0.00%) |
Jun 20, 2017 | 10.35 | 10.36 | 10.30 | 10.33 | 183,119 | -0.03(-0.25%) |
Jun 19, 2017 | 10.37 | 10.38 | 10.33 | 10.36 | 281,031 | +0.02(+0.21%) |
Jun 16, 2017 | 10.36 | 10.37 | 10.30 | 10.33 | 196,131 | -0.02(-0.17%) |
Jun 15, 2017 | 10.32 | 10.37 | 10.30 | 10.35 | 147,820 | +0.01(+0.13%) |
Jun 14, 2017 | 10.36 | 10.37 | 10.33 | 10.34 | 274,609 | -0.03(-0.25%) |
Jun 13, 2017 | 10.37 | 10.39 | 10.34 | 10.37 | 217,023 | +0.01(+0.12%) |
Jun 12, 2017 | 10.36 | 10.37 | 10.29 | 10.35 | 391,097 | +0.00(+0.00%) |
Jun 09, 2017 | 10.35 | 10.36 | 10.33 | 10.35 | 226,778 | +0.00(+0.04%) |
Jun 08, 2017 | 10.35 | 10.35 | 10.29 | 10.35 | 278,618 | +0.00(+0.00%) |
Jun 07, 2017 | 10.32 | 10.35 | 10.30 | 10.35 | 272,538 | +0.01(+0.08%) |
Jun 06, 2017 | 10.34 | 10.36 | 10.31 | 10.34 | 243,993 | -0.01(-0.13%) |
Jun 05, 2017 | 10.30 | 10.35 | 10.29 | 10.35 | 155,664 | +0.03(+0.25%) |
Jun 02, 2017 | 10.27 | 10.33 | 10.26 | 10.33 | 203,691 | +0.05(+0.51%) |
Jun 01, 2017 | 10.25 | 10.30 | 10.25 | 10.27 | 185,882 | +0.00(+0.00%) |
May 31, 2017 | 10.26 | 10.33 | 10.24 | 10.27 | 188,380 | +0.00(+0.04%) |
May 30, 2017 | 10.21 | 10.35 | 10.21 | 10.27 | 374,978 | +0.01(+0.08%) |
May 26, 2017 | 10.24 | 10.26 | 10.21 | 10.26 | 215,574 | +0.02(+0.21%) |
May 25, 2017 | 10.19 | 10.24 | 10.17 | 10.24 | 212,911 | +0.05(+0.51%) |
May 24, 2017 | 10.15 | 10.20 | 10.15 | 10.19 | 149,438 | +0.03(+0.30%) |
May 23, 2017 | 10.19 | 10.20 | 10.15 | 10.16 | 88,234 | -0.02(-0.17%) |
May 22, 2017 | 10.13 | 10.19 | 10.13 | 10.17 | 204,978 | +0.07(+0.65%) |
May 19, 2017 | 10.11 | 10.18 | 10.09 | 10.11 | 246,310 | -0.05(-0.47%) |
May 18, 2017 | 10.06 | 10.16 | 10.06 | 10.16 | 207,065 | +0.06(+0.56%) |
May 17, 2017 | 10.13 | 10.15 | 10.07 | 10.10 | 211,876 | -0.04(-0.39%) |
May 16, 2017 | 10.13 | 10.17 | 10.09 | 10.14 | 191,174 | +0.02(+0.17%) |
May 15, 2017 | 10.10 | 10.13 | 10.06 | 10.12 | 163,822 | +0.00(+0.00%) |
May 12, 2017 | 10.06 | 10.13 | 10.05 | 10.12 | 256,577 | +0.06(+0.56%) |
May 11, 2017 | 10.09 | 10.11 | 10.05 | 10.07 | 142,156 | -0.05(-0.51%) |
May 10, 2017 | 10.11 | 10.13 | 10.05 | 10.12 | 167,170 | +0.01(+0.13%) |
May 09, 2017 | 10.05 | 10.11 | 10.03 | 10.10 | 172,526 | +0.03(+0.30%) |
May 08, 2017 | 9.980 | 10.07 | 9.980 | 10.07 | 267,165 | +0.10(+1.00%) |
May 05, 2017 | 10.04 | 10.04 | 9.975 | 9.975 | 111,404 | -0.05(-0.47%) |
May 04, 2017 | 10.06 | 10.06 | 9.984 | 10.02 | 156,580 | -0.01(-0.13%) |
May 03, 2017 | 10.07 | 10.12 | 10.03 | 10.04 | 218,935 | -0.08(-0.77%) |
May 02, 2017 | 10.08 | 10.12 | 10.07 | 10.11 | 140,173 | +0.00(+0.04%) |
May 01, 2017 | 10.10 | 10.12 | 10.07 | 10.11 | 160,145 | +0.01(+0.09%) |
Apr 28, 2017 | 10.09 | 10.10 | 10.06 | 10.10 | 110,499 | +0.02(+0.21%) |
Apr 27, 2017 | 10.07 | 10.10 | 10.07 | 10.08 | 156,212 | -0.02(-0.21%) |
Apr 26, 2017 | 10.05 | 10.10 | 10.02 | 10.10 | 147,723 | +0.05(+0.52%) |
Apr 25, 2017 | 10.09 | 10.09 | 10.01 | 10.05 | 177,507 | -0.03(-0.30%) |
Apr 24, 2017 | 10.05 | 10.09 | 10.04 | 10.08 | 241,575 | +0.05(+0.47%) |
Apr 21, 2017 | 9.967 | 10.03 | 9.962 | 10.03 | 129,141 | +0.06(+0.56%) |
Apr 20, 2017 | 9.945 | 9.988 | 9.945 | 9.975 | 163,778 | +0.02(+0.17%) |
Apr 19, 2017 | 10.03 | 10.06 | 9.954 | 9.958 | 204,333 | -0.10(-0.95%) |
Apr 18, 2017 | 10.02 | 10.07 | 9.980 | 10.05 | 251,700 | +0.02(+0.17%) |
Apr 17, 2017 | 10.04 | 10.04 | 9.964 | 10.04 | 110,958 | +0.00(+0.00%) |
Apr 13, 2017 | 10.01 | 10.04 | 9.968 | 10.04 | 213,764 | +0.08(+0.77%) |
Apr 12, 2017 | 9.985 | 10.03 | 9.929 | 9.959 | 489,946 | -0.03(-0.30%) |
Apr 11, 2017 | 9.925 | 10.01 | 9.899 | 9.989 | 176,207 | +0.08(+0.78%) |
Apr 10, 2017 | 9.873 | 9.925 | 9.873 | 9.912 | 218,139 | +0.03(+0.30%) |
Apr 07, 2017 | 9.899 | 9.911 | 9.856 | 9.882 | 209,745 | +0.01(+0.13%) |
Apr 06, 2017 | 9.813 | 9.869 | 9.813 | 9.869 | 216,419 | +0.04(+0.44%) |
Apr 05, 2017 | 9.813 | 9.873 | 9.813 | 9.826 | 173,526 | -0.00(-0.04%) |
Apr 04, 2017 | 9.766 | 9.839 | 9.766 | 9.830 | 137,841 | +0.05(+0.53%) |