Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.04 | 11.10 | 11.03 | 11.07 | 62,292 | +0.03(+0.28%) |
May 30, 2017 | 11.03 | 11.04 | 10.99 | 11.04 | 83,174 | +0.02(+0.21%) |
May 26, 2017 | 10.97 | 11.03 | 10.97 | 11.02 | 48,327 | +0.03(+0.28%) |
May 25, 2017 | 11.00 | 11.02 | 10.97 | 10.99 | 23,465 | -0.02(-0.14%) |
May 24, 2017 | 11.02 | 11.02 | 10.98 | 11.00 | 73,191 | -0.00(-0.02%) |
May 23, 2017 | 10.99 | 11.04 | 10.99 | 11.01 | 59,008 | +0.02(+0.16%) |
May 22, 2017 | 10.97 | 11.02 | 10.94 | 10.99 | 67,593 | +0.03(+0.28%) |
May 19, 2017 | 10.96 | 11.00 | 10.96 | 10.96 | 23,389 | -0.01(-0.07%) |
May 18, 2017 | 11.02 | 11.06 | 10.96 | 10.97 | 26,244 | -0.08(-0.69%) |
May 17, 2017 | 11.00 | 11.06 | 11.00 | 11.04 | 146,656 | +0.04(+0.35%) |
May 16, 2017 | 11.01 | 11.01 | 10.97 | 11.00 | 46,351 | +0.03(+0.28%) |
May 15, 2017 | 11.00 | 11.01 | 10.97 | 10.97 | 77,803 | -0.01(-0.07%) |
May 12, 2017 | 10.94 | 10.99 | 10.91 | 10.98 | 99,475 | +0.07(+0.63%) |
May 11, 2017 | 10.92 | 10.93 | 10.88 | 10.91 | 83,143 | +0.01(+0.06%) |
May 10, 2017 | 10.89 | 10.91 | 10.87 | 10.91 | 58,612 | +0.02(+0.14%) |
May 09, 2017 | 10.90 | 10.91 | 10.88 | 10.89 | 33,706 | -0.03(-0.28%) |
May 08, 2017 | 10.97 | 10.97 | 10.92 | 10.92 | 40,683 | -0.04(-0.35%) |
May 05, 2017 | 10.94 | 10.97 | 10.91 | 10.96 | 61,014 | -0.02(-0.14%) |
May 04, 2017 | 10.96 | 10.97 | 10.91 | 10.97 | 150,867 | +0.02(+0.21%) |
May 03, 2017 | 10.94 | 10.99 | 10.91 | 10.95 | 109,354 | +0.00(+0.00%) |
May 02, 2017 | 10.96 | 10.97 | 10.92 | 10.95 | 109,073 | +0.00(+0.00%) |
May 01, 2017 | 10.95 | 10.96 | 10.91 | 10.95 | 109,554 | +0.01(+0.07%) |
Apr 28, 2017 | 10.89 | 10.94 | 10.89 | 10.94 | 71,175 | +0.03(+0.28%) |
Apr 27, 2017 | 10.86 | 10.91 | 10.84 | 10.91 | 46,091 | +0.05(+0.49%) |
Apr 26, 2017 | 10.86 | 10.90 | 10.84 | 10.86 | 80,592 | -0.01(-0.07%) |
Apr 25, 2017 | 10.87 | 10.88 | 10.82 | 10.87 | 72,913 | -0.03(-0.28%) |
Apr 24, 2017 | 10.91 | 10.92 | 10.88 | 10.90 | 83,539 | -0.03(-0.28%) |
Apr 21, 2017 | 10.95 | 10.96 | 10.92 | 10.93 | 92,038 | +0.02(+0.14%) |
Apr 20, 2017 | 10.93 | 10.96 | 10.88 | 10.91 | 121,253 | -0.03(-0.28%) |
Apr 19, 2017 | 10.93 | 10.96 | 10.92 | 10.94 | 89,927 | +0.02(+0.21%) |
Apr 18, 2017 | 10.94 | 10.96 | 10.91 | 10.92 | 89,926 | -0.02(-0.14%) |
Apr 17, 2017 | 10.94 | 10.94 | 10.90 | 10.94 | 94,476 | +0.00(+0.00%) |
Apr 13, 2017 | 10.89 | 10.94 | 10.88 | 10.94 | 67,161 | +0.06(+0.56%) |
Apr 12, 2017 | 10.87 | 10.90 | 10.85 | 10.87 | 80,228 | +0.01(+0.07%) |
Apr 11, 2017 | 10.82 | 10.87 | 10.81 | 10.87 | 75,874 | +0.08(+0.76%) |
Apr 10, 2017 | 10.75 | 10.81 | 10.75 | 10.78 | 144,296 | +0.03(+0.28%) |
Apr 07, 2017 | 10.72 | 10.75 | 10.72 | 10.75 | 88,841 | +0.04(+0.35%) |
Apr 06, 2017 | 10.67 | 10.72 | 10.66 | 10.72 | 54,737 | +0.05(+0.50%) |
Apr 05, 2017 | 10.66 | 10.69 | 10.61 | 10.66 | 109,654 | -0.02(-0.14%) |
Apr 04, 2017 | 10.70 | 10.70 | 10.65 | 10.68 | 100,668 | -0.01(-0.10%) |
Apr 03, 2017 | 10.65 | 10.69 | 10.65 | 10.69 | 43,403 | +0.02(+0.17%) |
Mar 31, 2017 | 10.66 | 10.67 | 10.64 | 10.67 | 77,690 | +0.02(+0.14%) |
Mar 30, 2017 | 10.66 | 10.67 | 10.62 | 10.66 | 52,375 | +0.00(+0.00%) |
Mar 29, 2017 | 10.62 | 10.66 | 10.62 | 10.66 | 44,340 | +0.04(+0.36%) |
Mar 28, 2017 | 10.62 | 10.64 | 10.59 | 10.62 | 78,836 | -0.01(-0.07%) |
Mar 27, 2017 | 10.58 | 10.65 | 10.58 | 10.62 | 118,944 | +0.06(+0.58%) |
Mar 24, 2017 | 10.54 | 10.59 | 10.53 | 10.56 | 105,737 | +0.02(+0.14%) |
Mar 23, 2017 | 10.56 | 10.56 | 10.50 | 10.55 | 79,105 | +0.02(+0.22%) |
Mar 22, 2017 | 10.55 | 10.56 | 10.50 | 10.53 | 110,931 | -0.01(-0.07%) |
Mar 21, 2017 | 10.47 | 10.53 | 10.47 | 10.53 | 109,287 | +0.07(+0.65%) |
Mar 20, 2017 | 10.44 | 10.50 | 10.44 | 10.47 | 70,622 | +0.02(+0.15%) |
Mar 17, 2017 | 10.46 | 10.47 | 10.42 | 10.45 | 108,873 | +0.00(+0.00%) |
Mar 16, 2017 | 10.46 | 10.47 | 10.34 | 10.45 | 148,862 | +0.00(+0.00%) |
Mar 15, 2017 | 10.39 | 10.48 | 10.35 | 10.45 | 137,142 | +0.08(+0.73%) |
Mar 14, 2017 | 10.31 | 10.37 | 10.31 | 10.37 | 72,839 | +0.03(+0.29%) |
Mar 13, 2017 | 10.32 | 10.36 | 10.31 | 10.34 | 80,993 | +0.01(+0.13%) |
Mar 10, 2017 | 10.36 | 10.38 | 10.29 | 10.33 | 242,524 | -0.04(-0.36%) |
Mar 09, 2017 | 10.45 | 10.45 | 10.31 | 10.37 | 297,326 | -0.11(-1.01%) |
Mar 08, 2017 | 10.50 | 10.51 | 10.45 | 10.47 | 162,962 | -0.06(-0.57%) |
Mar 07, 2017 | 10.56 | 10.56 | 10.51 | 10.53 | 296,527 | -0.04(-0.36%) |
Mar 06, 2017 | 10.59 | 10.60 | 10.54 | 10.57 | 183,660 | -0.02(-0.14%) |
Mar 03, 2017 | 10.65 | 10.65 | 10.59 | 10.59 | 94,007 | -0.06(-0.57%) |
Mar 02, 2017 | 10.69 | 10.69 | 10.62 | 10.65 | 105,538 | -0.05(-0.42%) |