Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.48 | 10.53 | 10.30 | 10.38 | 168,751 | -0.07(-0.68%) |
May 30, 2017 | 10.52 | 10.57 | 10.37 | 10.45 | 36,314 | -0.08(-0.76%) |
May 26, 2017 | 10.73 | 10.77 | 10.48 | 10.53 | 61,377 | -0.15(-1.41%) |
May 25, 2017 | 10.78 | 10.83 | 10.68 | 10.68 | 42,179 | -0.10(-0.91%) |
May 24, 2017 | 10.59 | 10.79 | 10.55 | 10.78 | 112,580 | +0.19(+1.76%) |
May 23, 2017 | 10.65 | 10.65 | 10.52 | 10.59 | 346,499 | +0.01(+0.08%) |
May 22, 2017 | 10.57 | 10.76 | 10.51 | 10.58 | 73,043 | -0.01(-0.08%) |
May 19, 2017 | 10.56 | 10.68 | 10.56 | 10.59 | 70,490 | -0.03(-0.25%) |
May 18, 2017 | 10.65 | 10.69 | 10.56 | 10.62 | 83,877 | -0.01(-0.08%) |
May 17, 2017 | 10.37 | 10.77 | 10.37 | 10.63 | 234,202 | +0.17(+1.61%) |
May 16, 2017 | 10.82 | 10.82 | 10.45 | 10.46 | 274,699 | -0.43(-3.92%) |
May 15, 2017 | 10.66 | 10.89 | 10.66 | 10.89 | 202,102 | +0.23(+2.17%) |
May 12, 2017 | 10.66 | 10.70 | 10.61 | 10.66 | 94,461 | +0.03(+0.25%) |
May 11, 2017 | 10.46 | 10.71 | 10.31 | 10.63 | 156,629 | +0.13(+1.25%) |
May 10, 2017 | 10.40 | 10.66 | 10.40 | 10.50 | 147,508 | +0.04(+0.42%) |
May 09, 2017 | 10.42 | 10.62 | 10.38 | 10.45 | 447,525 | +0.08(+0.76%) |
May 08, 2017 | 10.26 | 10.38 | 10.24 | 10.38 | 54,235 | +0.13(+1.28%) |
May 05, 2017 | 10.24 | 10.41 | 10.17 | 10.24 | 189,283 | -0.01(-0.08%) |
May 04, 2017 | 10.39 | 10.39 | 10.16 | 10.25 | 59,024 | -0.03(-0.34%) |
May 03, 2017 | 10.37 | 10.50 | 10.29 | 10.29 | 73,619 | -0.08(-0.76%) |
May 02, 2017 | 10.46 | 10.46 | 10.29 | 10.37 | 61,354 | -0.06(-0.59%) |
May 01, 2017 | 10.32 | 10.51 | 10.28 | 10.43 | 110,627 | +0.10(+1.02%) |
Apr 28, 2017 | 10.44 | 10.44 | 10.26 | 10.32 | 72,078 | -0.09(-0.84%) |
Apr 27, 2017 | 10.44 | 10.52 | 10.36 | 10.41 | 77,312 | -0.06(-0.58%) |
Apr 26, 2017 | 10.44 | 10.52 | 10.40 | 10.47 | 140,552 | -0.01(-0.08%) |
Apr 25, 2017 | 10.49 | 10.54 | 10.42 | 10.48 | 128,649 | +0.01(+0.08%) |
Apr 24, 2017 | 10.46 | 10.52 | 10.26 | 10.47 | 140,424 | +0.08(+0.76%) |
Apr 21, 2017 | 10.45 | 10.45 | 10.38 | 10.39 | 62,191 | -0.08(-0.75%) |
Apr 20, 2017 | 10.41 | 10.49 | 10.32 | 10.47 | 102,116 | +0.09(+0.84%) |
Apr 19, 2017 | 10.24 | 10.44 | 10.17 | 10.38 | 133,282 | +0.17(+1.62%) |
Apr 18, 2017 | 10.32 | 10.33 | 10.16 | 10.22 | 170,863 | -0.14(-1.35%) |
Apr 17, 2017 | 10.29 | 10.38 | 10.22 | 10.36 | 250,235 | +0.12(+1.19%) |
Apr 13, 2017 | 10.24 | 10.34 | 10.15 | 10.24 | 148,287 | -0.02(-0.17%) |
Apr 12, 2017 | 10.27 | 10.36 | 10.19 | 10.25 | 146,174 | -0.02(-0.17%) |
Apr 11, 2017 | 10.38 | 10.42 | 10.24 | 10.27 | 151,806 | -0.05(-0.51%) |
Apr 10, 2017 | 10.07 | 10.33 | 9.983 | 10.32 | 167,035 | +0.22(+2.16%) |
Apr 07, 2017 | 10.08 | 10.24 | 10.03 | 10.10 | 167,233 | +0.06(+0.61%) |
Apr 06, 2017 | 10.01 | 10.14 | 9.860 | 10.04 | 159,229 | +0.08(+0.79%) |
Apr 05, 2017 | 9.956 | 10.15 | 9.956 | 9.965 | 124,088 | -0.02(-0.18%) |
Apr 04, 2017 | 9.869 | 10.00 | 9.847 | 9.983 | 183,498 | +0.11(+1.15%) |
Apr 03, 2017 | 9.755 | 9.913 | 9.668 | 9.869 | 159,289 | +0.08(+0.80%) |
Mar 31, 2017 | 9.764 | 9.825 | 9.686 | 9.790 | 359,131 | +0.07(+0.72%) |
Mar 30, 2017 | 9.581 | 9.782 | 9.546 | 9.721 | 550,708 | +0.17(+1.83%) |
Mar 29, 2017 | 9.528 | 9.624 | 9.485 | 9.546 | 126,535 | -0.01(-0.09%) |
Mar 28, 2017 | 9.537 | 9.563 | 9.450 | 9.555 | 184,995 | +0.04(+0.46%) |
Mar 27, 2017 | 9.424 | 9.624 | 9.424 | 9.511 | 175,124 | +0.03(+0.37%) |
Mar 24, 2017 | 9.546 | 9.642 | 9.459 | 9.476 | 112,185 | -0.04(-0.46%) |
Mar 23, 2017 | 9.467 | 9.712 | 9.467 | 9.520 | 169,635 | +0.05(+0.55%) |
Mar 22, 2017 | 9.415 | 9.493 | 9.328 | 9.467 | 108,999 | +0.02(+0.18%) |
Mar 21, 2017 | 9.607 | 9.633 | 9.432 | 9.450 | 117,510 | -0.10(-1.01%) |
Mar 20, 2017 | 9.677 | 9.677 | 9.511 | 9.546 | 59,810 | -0.11(-1.18%) |
Mar 17, 2017 | 9.546 | 9.686 | 9.415 | 9.659 | 316,617 | +0.14(+1.47%) |
Mar 16, 2017 | 9.546 | 9.694 | 9.493 | 9.520 | 181,515 | +0.01(+0.09%) |
Mar 15, 2017 | 9.371 | 9.581 | 9.371 | 9.511 | 53,335 | +0.12(+1.30%) |
Mar 14, 2017 | 9.424 | 9.424 | 9.301 | 9.389 | 130,253 | -0.04(-0.46%) |
Mar 13, 2017 | 9.515 | 9.380 | 9.432 | 85,937 | -0.04(-0.46%) | |
Mar 10, 2017 | 9.459 | 9.537 | 9.362 | 9.476 | 188,830 | +0.08(+0.84%) |
Mar 09, 2017 | 9.520 | 9.590 | 9.371 | 9.397 | 387,253 | -0.12(-1.28%) |
Mar 08, 2017 | 9.563 | 9.738 | 9.389 | 9.520 | 122,804 | -0.03(-0.37%) |
Mar 07, 2017 | 9.581 | 10.18 | 9.537 | 9.555 | 218,366 | -0.08(-0.82%) |
Mar 06, 2017 | 9.694 | 9.694 | 9.520 | 9.633 | 982,685 | -0.05(-0.54%) |
Mar 03, 2017 | 9.642 | 9.694 | 9.528 | 9.686 | 102,553 | +0.01(+0.09%) |
Mar 02, 2017 | 9.598 | 9.747 | 9.555 | 9.677 | 341,255 | +0.03(+0.27%) |