Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.14 | 11.23 | 11.14 | 11.23 | 23,399 | +0.10(+0.91%) |
May 30, 2017 | 11.23 | 11.23 | 11.13 | 11.13 | 24,774 | -0.08(-0.70%) |
May 26, 2017 | 11.17 | 11.23 | 11.17 | 11.21 | 21,779 | -0.02(-0.20%) |
May 25, 2017 | 11.28 | 11.28 | 11.21 | 11.23 | 43,825 | +0.01(+0.08%) |
May 24, 2017 | 11.27 | 11.28 | 11.20 | 11.22 | 14,262 | +0.01(+0.07%) |
May 23, 2017 | 11.23 | 11.25 | 11.17 | 11.21 | 21,912 | +0.00(+0.00%) |
May 22, 2017 | 11.29 | 11.29 | 11.17 | 11.21 | 16,657 | -0.02(-0.15%) |
May 19, 2017 | 11.23 | 11.29 | 11.20 | 11.23 | 49,028 | +0.01(+0.08%) |
May 18, 2017 | 11.30 | 11.31 | 11.19 | 11.22 | 45,488 | +0.01(+0.12%) |
May 17, 2017 | 11.29 | 11.31 | 11.12 | 11.21 | 43,547 | -0.03(-0.25%) |
May 16, 2017 | 11.17 | 11.32 | 11.04 | 11.24 | 69,093 | -0.04(-0.35%) |
May 15, 2017 | 11.17 | 11.28 | 11.16 | 11.28 | 12,973 | +0.09(+0.83%) |
May 12, 2017 | 11.19 | 11.27 | 11.18 | 11.18 | 4,744 | +0.00(+0.02%) |
May 11, 2017 | 11.18 | 11.23 | 11.17 | 11.18 | 15,215 | -0.04(-0.35%) |
May 10, 2017 | 11.23 | 11.29 | 11.18 | 11.22 | 5,677 | +0.06(+0.50%) |
May 09, 2017 | 11.15 | 11.29 | 11.14 | 11.16 | 30,578 | -0.05(-0.45%) |
May 08, 2017 | 11.28 | 11.28 | 11.21 | 11.21 | 12,136 | -0.09(-0.83%) |
May 05, 2017 | 11.18 | 11.31 | 11.18 | 11.31 | 23,964 | +0.13(+1.14%) |
May 04, 2017 | 11.23 | 11.23 | 11.15 | 11.18 | 6,888 | -0.06(-0.50%) |
May 03, 2017 | 11.21 | 11.31 | 11.21 | 11.24 | 7,896 | +0.01(+0.05%) |
May 02, 2017 | 11.23 | 11.32 | 11.23 | 11.23 | 7,758 | +0.02(+0.15%) |
May 01, 2017 | 11.21 | 11.31 | 11.17 | 11.21 | 20,103 | +0.00(+0.00%) |
Apr 28, 2017 | 11.29 | 11.29 | 11.15 | 11.21 | 14,346 | -0.06(-0.55%) |
Apr 27, 2017 | 11.21 | 11.31 | 11.21 | 11.28 | 2,108 | +0.10(+0.85%) |
Apr 26, 2017 | 11.28 | 11.31 | 11.15 | 11.18 | 25,547 | -0.04(-0.35%) |
Apr 25, 2017 | 11.19 | 11.29 | 11.18 | 11.22 | 7,417 | +0.00(+0.00%) |
Apr 24, 2017 | 11.22 | 11.23 | 11.15 | 11.22 | 17,921 | -0.06(-0.50%) |
Apr 21, 2017 | 11.17 | 11.28 | 11.14 | 11.28 | 7,586 | +0.01(+0.05%) |
Apr 20, 2017 | 11.26 | 11.34 | 11.14 | 11.27 | 9,505 | +0.04(+0.35%) |
Apr 19, 2017 | 11.23 | 11.33 | 11.20 | 11.23 | 30,061 | +0.01(+0.08%) |
Apr 18, 2017 | 11.22 | 11.23 | 10.92 | 11.22 | 11,188 | -0.00(-0.02%) |
Apr 17, 2017 | 11.23 | 11.23 | 11.17 | 11.23 | 8,556 | +0.10(+0.91%) |
Apr 13, 2017 | 11.11 | 11.23 | 11.06 | 11.12 | 15,874 | -0.10(-0.85%) |
Apr 12, 2017 | 11.09 | 11.22 | 11.01 | 11.22 | 3,135 | +0.20(+1.78%) |
Apr 11, 2017 | 10.94 | 11.16 | 10.92 | 11.02 | 18,308 | -0.03(-0.25%) |
Apr 10, 2017 | 11.09 | 11.10 | 11.04 | 11.05 | 21,912 | -0.14(-1.25%) |
Apr 07, 2017 | 11.22 | 11.22 | 11.06 | 11.19 | 21,595 | -0.04(-0.35%) |
Apr 06, 2017 | 11.05 | 11.23 | 11.03 | 11.23 | 9,648 | +0.02(+0.15%) |
Apr 05, 2017 | 11.12 | 11.23 | 11.02 | 11.21 | 29,947 | +0.19(+1.68%) |
Apr 04, 2017 | 11.23 | 11.26 | 11.03 | 11.03 | 21,878 | -0.15(-1.36%) |
Apr 03, 2017 | 11.29 | 11.36 | 11.17 | 11.18 | 20,895 | -0.14(-1.23%) |
Mar 31, 2017 | 11.28 | 11.32 | 11.23 | 11.32 | 10,326 | +0.11(+1.00%) |
Mar 30, 2017 | 11.13 | 11.27 | 11.09 | 11.21 | 20,251 | -0.02(-0.20%) |
Mar 29, 2017 | 11.24 | 11.24 | 10.90 | 11.23 | 29,764 | +0.11(+1.01%) |
Mar 28, 2017 | 10.81 | 11.12 | 10.81 | 11.12 | 30,857 | +0.09(+0.84%) |
Mar 27, 2017 | 10.68 | 11.03 | 10.68 | 11.03 | 31,393 | +0.30(+2.80%) |
Mar 24, 2017 | 10.79 | 10.92 | 10.73 | 10.73 | 29,112 | -0.03(-0.31%) |
Mar 23, 2017 | 10.87 | 10.92 | 10.74 | 10.76 | 14,018 | -0.11(-1.03%) |
Mar 22, 2017 | 10.80 | 10.87 | 10.75 | 10.87 | 13,245 | +0.09(+0.83%) |
Mar 21, 2017 | 11.10 | 11.12 | 10.78 | 10.78 | 26,622 | -0.24(-2.14%) |
Mar 20, 2017 | 11.02 | 11.12 | 11.01 | 11.02 | 25,442 | +0.01(+0.10%) |
Mar 17, 2017 | 11.03 | 11.08 | 11.01 | 11.01 | 61,214 | +0.03(+0.30%) |
Mar 16, 2017 | 10.86 | 11.13 | 10.86 | 10.97 | 29,732 | +0.15(+1.37%) |
Mar 15, 2017 | 10.81 | 11.14 | 10.75 | 10.82 | 73,895 | -0.06(-0.56%) |
Mar 14, 2017 | 11.43 | 11.43 | 10.81 | 10.89 | 35,508 | -0.08(-0.70%) |
Mar 13, 2017 | 11.00 | 11.15 | 10.92 | 10.96 | 32,543 | -0.06(-0.50%) |
Mar 10, 2017 | 11.04 | 11.07 | 10.98 | 11.02 | 13,985 | +0.10(+0.91%) |
Mar 09, 2017 | 11.02 | 11.09 | 10.92 | 10.92 | 19,352 | -0.10(-0.95%) |
Mar 08, 2017 | 10.98 | 11.12 | 10.98 | 11.02 | 19,653 | -0.02(-0.21%) |
Mar 07, 2017 | 11.07 | 11.10 | 11.02 | 11.05 | 91,606 | -0.02(-0.19%) |
Mar 06, 2017 | 11.08 | 11.10 | 10.95 | 11.07 | 96,238 | +0.06(+0.50%) |
Mar 03, 2017 | 11.07 | 11.30 | 10.93 | 11.01 | 46,603 | -0.10(-0.94%) |
Mar 02, 2017 | 11.00 | 11.26 | 11.00 | 11.12 | 41,575 | +0.14(+1.31%) |