Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.09 | 11.10 | 10.89 | 11.03 | 2,926,506 | -0.02(-0.15%) |
May 30, 2017 | 11.11 | 11.17 | 10.97 | 11.04 | 3,484,184 | -0.14(-1.27%) |
May 26, 2017 | 11.09 | 11.25 | 11.04 | 11.19 | 2,670,737 | +0.07(+0.60%) |
May 25, 2017 | 11.05 | 11.16 | 10.99 | 11.12 | 2,368,354 | +0.12(+1.14%) |
May 24, 2017 | 11.08 | 11.13 | 10.94 | 10.99 | 1,266,942 | -0.05(-0.45%) |
May 23, 2017 | 11.04 | 11.11 | 10.94 | 11.04 | 2,153,133 | +0.05(+0.45%) |
May 22, 2017 | 10.96 | 11.04 | 10.87 | 10.99 | 2,452,935 | +0.07(+0.61%) |
May 19, 2017 | 11.05 | 11.08 | 10.91 | 10.93 | 3,269,803 | -0.07(-0.68%) |
May 18, 2017 | 10.99 | 11.14 | 10.95 | 11.00 | 2,727,337 | -0.03(-0.30%) |
May 17, 2017 | 11.12 | 11.17 | 10.98 | 11.04 | 4,970,498 | -0.32(-2.79%) |
May 16, 2017 | 11.44 | 11.46 | 11.24 | 11.35 | 1,843,640 | -0.08(-0.66%) |
May 15, 2017 | 11.41 | 11.51 | 11.35 | 11.43 | 2,863,277 | +0.05(+0.44%) |
May 12, 2017 | 11.25 | 11.40 | 11.18 | 11.38 | 4,548,400 | +0.07(+0.59%) |
May 11, 2017 | 11.49 | 11.51 | 11.25 | 11.31 | 3,525,077 | -0.22(-1.88%) |
May 10, 2017 | 11.49 | 11.63 | 11.41 | 11.53 | 4,263,007 | +0.02(+0.15%) |
May 09, 2017 | 11.44 | 11.58 | 11.34 | 11.51 | 7,731,743 | +0.14(+1.25%) |
May 08, 2017 | 11.19 | 11.39 | 11.11 | 11.37 | 7,174,687 | +0.22(+2.02%) |
May 05, 2017 | 11.24 | 11.27 | 11.14 | 11.14 | 3,373,725 | -0.07(-0.66%) |
May 04, 2017 | 11.34 | 11.40 | 11.20 | 11.22 | 2,403,904 | -0.06(-0.51%) |
May 03, 2017 | 11.23 | 11.32 | 11.18 | 11.28 | 2,443,393 | -0.02(-0.22%) |
May 02, 2017 | 11.46 | 11.46 | 11.19 | 11.30 | 3,190,943 | -0.12(-1.02%) |
May 01, 2017 | 11.50 | 11.56 | 11.38 | 11.42 | 2,815,641 | -0.06(-0.51%) |
Apr 28, 2017 | 12.02 | 12.28 | 11.47 | 11.47 | 4,183,083 | -0.56(-4.68%) |
Apr 27, 2017 | 12.23 | 12.23 | 12.01 | 12.04 | 2,040,180 | -0.13(-1.09%) |
Apr 26, 2017 | 12.10 | 12.30 | 12.09 | 12.17 | 2,128,643 | +0.06(+0.48%) |
Apr 25, 2017 | 12.22 | 12.25 | 12.11 | 12.11 | 1,571,044 | +0.01(+0.07%) |
Apr 24, 2017 | 12.20 | 12.27 | 12.09 | 12.10 | 1,852,474 | +0.17(+1.39%) |
Apr 21, 2017 | 11.91 | 11.98 | 11.67 | 11.94 | 1,551,318 | +0.02(+0.14%) |
Apr 20, 2017 | 11.78 | 11.93 | 11.72 | 11.92 | 2,202,368 | +0.22(+1.84%) |
Apr 19, 2017 | 11.67 | 11.81 | 11.47 | 11.71 | 1,607,606 | +0.04(+0.36%) |
Apr 18, 2017 | 11.39 | 12.01 | 11.39 | 11.67 | 1,596,227 | -0.02(-0.14%) |
Apr 17, 2017 | 11.49 | 11.68 | 11.45 | 11.68 | 1,227,854 | +0.22(+1.95%) |
Apr 13, 2017 | 11.57 | 11.72 | 11.46 | 11.46 | 4,602,415 | -0.22(-1.85%) |
Apr 12, 2017 | 11.82 | 11.88 | 11.66 | 11.67 | 2,845,463 | -0.18(-1.54%) |
Apr 11, 2017 | 11.71 | 11.86 | 11.67 | 11.86 | 2,363,337 | +0.10(+0.85%) |
Apr 10, 2017 | 11.86 | 11.90 | 11.67 | 11.76 | 2,048,674 | -0.07(-0.56%) |
Apr 07, 2017 | 11.70 | 11.82 | 11.65 | 11.82 | 2,637,059 | +0.01(+0.07%) |
Apr 06, 2017 | 11.65 | 11.86 | 11.58 | 11.81 | 2,133,408 | +0.16(+1.35%) |
Apr 05, 2017 | 11.95 | 12.01 | 11.65 | 11.66 | 2,515,390 | -0.21(-1.75%) |
Apr 04, 2017 | 11.76 | 11.91 | 11.76 | 11.86 | 2,063,510 | +0.02(+0.21%) |
Apr 03, 2017 | 11.91 | 11.93 | 11.70 | 11.84 | 2,419,357 | -0.07(-0.63%) |
Mar 31, 2017 | 11.86 | 12.00 | 11.47 | 11.91 | 3,836,738 | +0.02(+0.21%) |
Mar 30, 2017 | 11.48 | 11.91 | 11.46 | 11.89 | 5,895,049 | +0.41(+3.61%) |
Mar 29, 2017 | 11.55 | 11.64 | 11.47 | 11.47 | 3,901,021 | -0.12(-1.00%) |
Mar 28, 2017 | 11.37 | 11.62 | 11.37 | 11.59 | 2,216,447 | +0.17(+1.45%) |
Mar 27, 2017 | 11.25 | 11.44 | 11.13 | 11.43 | 1,541,300 | -0.02(-0.22%) |
Mar 24, 2017 | 11.49 | 11.55 | 11.39 | 11.45 | 2,064,193 | +0.03(+0.29%) |
Mar 23, 2017 | 11.32 | 11.51 | 11.23 | 11.42 | 2,736,346 | +0.08(+0.73%) |
Mar 22, 2017 | 11.09 | 11.36 | 11.09 | 11.33 | 4,124,524 | -0.07(-0.58%) |
Mar 21, 2017 | 11.97 | 11.98 | 11.38 | 11.40 | 4,141,436 | -0.48(-4.05%) |
Mar 20, 2017 | 12.06 | 12.09 | 11.87 | 11.88 | 2,021,562 | -0.21(-1.71%) |
Mar 17, 2017 | 11.91 | 12.09 | 11.84 | 12.09 | 3,855,940 | +0.12(+0.97%) |
Mar 16, 2017 | 11.95 | 12.04 | 11.91 | 11.97 | 1,835,860 | +0.07(+0.63%) |
Mar 15, 2017 | 12.06 | 12.10 | 11.89 | 11.90 | 2,212,827 | -0.12(-0.97%) |
Mar 14, 2017 | 11.96 | 12.05 | 11.86 | 12.01 | 1,383,951 | -0.02(-0.21%) |
Mar 13, 2017 | 11.73 | 12.10 | 11.73 | 12.04 | 1,600,474 | +0.02(+0.21%) |
Mar 10, 2017 | 12.14 | 12.14 | 11.93 | 12.01 | 2,337,934 | -0.08(-0.69%) |
Mar 09, 2017 | 12.07 | 12.20 | 12.07 | 12.10 | 1,435,979 | +0.03(+0.28%) |
Mar 08, 2017 | 12.29 | 12.31 | 12.06 | 12.06 | 2,012,666 | -0.12(-1.02%) |
Mar 07, 2017 | 12.14 | 12.26 | 12.07 | 12.19 | 2,617,522 | +0.02(+0.20%) |
Mar 06, 2017 | 12.19 | 12.21 | 12.09 | 12.16 | 1,881,800 | -0.08(-0.68%) |
Mar 03, 2017 | 12.14 | 12.26 | 12.06 | 12.25 | 2,093,297 | +0.13(+1.09%) |
Mar 02, 2017 | 12.46 | 12.46 | 12.11 | 12.11 | 2,239,141 | -0.32(-2.60%) |