Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.74 | 10.75 | 10.42 | 10.61 | 41,039,136 | -0.10(-0.93%) |
May 30, 2017 | 10.77 | 10.78 | 10.60 | 10.70 | 21,079,666 | -0.12(-1.13%) |
May 26, 2017 | 10.91 | 10.98 | 10.82 | 10.83 | 15,729,408 | -0.11(-1.05%) |
May 25, 2017 | 10.97 | 11.03 | 10.86 | 10.94 | 23,510,904 | +0.01(+0.07%) |
May 24, 2017 | 11.08 | 11.10 | 10.87 | 10.93 | 25,872,862 | -0.15(-1.38%) |
May 23, 2017 | 10.80 | 11.15 | 10.76 | 11.09 | 20,320,408 | +0.31(+2.84%) |
May 22, 2017 | 10.83 | 10.88 | 10.70 | 10.78 | 15,710,027 | -0.02(-0.14%) |
May 19, 2017 | 10.78 | 10.93 | 10.75 | 10.80 | 17,965,376 | +0.06(+0.57%) |
May 18, 2017 | 10.70 | 10.87 | 10.62 | 10.74 | 25,865,462 | +0.03(+0.29%) |
May 17, 2017 | 11.14 | 10.93 | 10.61 | 10.70 | 52,058,520 | -0.44(-3.92%) |
May 16, 2017 | 11.00 | 11.20 | 10.96 | 11.14 | 22,510,894 | +0.15(+1.40%) |
May 15, 2017 | 10.87 | 10.99 | 10.87 | 10.99 | 13,447,170 | +0.16(+1.49%) |
May 12, 2017 | 10.77 | 10.84 | 10.64 | 10.83 | 17,185,256 | -0.04(-0.35%) |
May 11, 2017 | 10.94 | 11.04 | 10.81 | 10.87 | 17,453,294 | -0.13(-1.18%) |
May 10, 2017 | 10.85 | 11.01 | 10.80 | 11.00 | 21,791,706 | +0.11(+0.99%) |
May 09, 2017 | 11.01 | 11.12 | 10.84 | 10.89 | 14,686,652 | -0.11(-0.98%) |
May 08, 2017 | 10.90 | 11.06 | 10.86 | 11.00 | 15,158,730 | +0.05(+0.49%) |
May 05, 2017 | 10.96 | 10.97 | 10.87 | 10.94 | 14,508,167 | +0.01(+0.07%) |
May 04, 2017 | 11.10 | 11.15 | 10.90 | 10.93 | 27,532,572 | +0.11(+1.06%) |
May 03, 2017 | 10.53 | 10.83 | 10.51 | 10.82 | 24,511,796 | +0.21(+2.02%) |
May 02, 2017 | 10.66 | 10.69 | 10.51 | 10.61 | 20,052,776 | -0.02(-0.22%) |
May 01, 2017 | 10.57 | 10.72 | 10.49 | 10.63 | 19,910,272 | +0.09(+0.87%) |
Apr 28, 2017 | 10.58 | 10.67 | 10.53 | 10.54 | 18,389,616 | -0.03(-0.29%) |
Apr 27, 2017 | 10.74 | 10.76 | 10.44 | 10.57 | 25,227,362 | -0.18(-1.64%) |
Apr 26, 2017 | 10.61 | 10.84 | 10.60 | 10.74 | 24,872,050 | +0.12(+1.15%) |
Apr 25, 2017 | 10.74 | 10.54 | 10.62 | 36,140,864 | +0.04(+0.36%) | |
Apr 24, 2017 | 10.65 | 10.77 | 10.52 | 10.58 | 34,884,260 | +0.26(+2.52%) |
Apr 21, 2017 | 10.41 | 10.50 | 10.25 | 10.32 | 24,156,364 | -0.13(-1.25%) |
Apr 20, 2017 | 10.35 | 10.47 | 10.28 | 10.45 | 32,135,212 | +0.21(+2.10%) |
Apr 19, 2017 | 10.32 | 10.39 | 10.18 | 10.24 | 38,048,924 | +0.02(+0.15%) |
Apr 18, 2017 | 10.42 | 10.57 | 9.962 | 10.22 | 51,903,208 | -0.50(-4.65%) |
Apr 17, 2017 | 10.51 | 10.77 | 10.41 | 10.72 | 24,182,190 | +0.24(+2.27%) |
Apr 13, 2017 | 10.64 | 10.79 | 10.47 | 10.48 | 22,065,770 | -0.21(-2.01%) |
Apr 12, 2017 | 10.85 | 10.91 | 10.62 | 10.70 | 24,193,478 | -0.16(-1.48%) |
Apr 11, 2017 | 10.80 | 10.89 | 10.69 | 10.86 | 23,271,152 | -0.04(-0.35%) |
Apr 10, 2017 | 11.04 | 11.13 | 10.86 | 10.90 | 15,052,127 | -0.17(-1.52%) |
Apr 07, 2017 | 11.03 | 11.14 | 10.95 | 11.06 | 18,260,394 | -0.07(-0.62%) |
Apr 06, 2017 | 11.00 | 11.19 | 10.88 | 11.13 | 18,483,776 | +0.12(+1.11%) |
Apr 05, 2017 | 11.39 | 11.43 | 11.00 | 11.01 | 25,245,400 | -0.15(-1.31%) |
Apr 04, 2017 | 11.08 | 11.18 | 11.03 | 11.16 | 13,056,004 | -0.02(-0.14%) |
Apr 03, 2017 | 11.16 | 11.21 | 10.95 | 11.17 | 22,061,844 | +0.04(+0.34%) |
Mar 31, 2017 | 11.18 | 11.26 | 11.10 | 11.13 | 16,850,314 | -0.11(-1.02%) |
Mar 30, 2017 | 10.97 | 11.32 | 10.95 | 11.25 | 17,103,864 | +0.28(+2.59%) |
Mar 29, 2017 | 11.04 | 11.07 | 10.88 | 10.97 | 14,050,878 | -0.07(-0.63%) |
Mar 28, 2017 | 10.78 | 11.11 | 10.76 | 11.03 | 19,231,810 | +0.25(+2.27%) |
Mar 27, 2017 | 10.61 | 10.84 | 10.43 | 10.79 | 24,240,518 | -0.11(-1.05%) |
Mar 24, 2017 | 10.97 | 11.02 | 10.73 | 10.90 | 19,397,724 | +0.00(+0.00%) |
Mar 23, 2017 | 10.82 | 11.14 | 10.77 | 10.90 | 23,699,778 | +0.04(+0.35%) |
Mar 22, 2017 | 10.74 | 10.97 | 10.52 | 10.87 | 30,892,980 | +0.06(+0.57%) |
Mar 21, 2017 | 11.47 | 11.51 | 10.73 | 10.80 | 35,360,060 | -0.60(-5.24%) |
Mar 20, 2017 | 11.48 | 11.56 | 11.37 | 11.40 | 20,189,742 | -0.13(-1.13%) |
Mar 17, 2017 | 11.53 | 11.57 | 11.34 | 11.53 | 45,144,264 | +0.00(+0.00%) |
Mar 16, 2017 | 11.58 | 11.67 | 11.49 | 11.53 | 23,589,204 | +0.04(+0.33%) |
Mar 15, 2017 | 11.64 | 11.76 | 11.44 | 11.49 | 34,283,812 | -0.07(-0.60%) |
Mar 14, 2017 | 11.51 | 11.57 | 11.30 | 11.56 | 15,120,909 | -0.02(-0.20%) |
Mar 13, 2017 | 11.63 | 11.66 | 11.49 | 11.59 | 11,367,983 | -0.01(-0.07%) |
Mar 10, 2017 | 11.72 | 11.75 | 11.41 | 11.59 | 17,998,830 | -0.05(-0.46%) |
Mar 09, 2017 | 11.69 | 11.85 | 11.59 | 11.65 | 15,582,293 | -0.01(-0.07%) |
Mar 08, 2017 | 11.85 | 11.92 | 11.63 | 11.66 | 20,850,732 | +0.02(+0.17%) |
Mar 07, 2017 | 11.62 | 11.73 | 11.54 | 11.64 | 15,139,962 | +0.02(+0.13%) |
Mar 06, 2017 | 11.61 | 11.67 | 11.49 | 11.62 | 17,746,854 | -0.10(-0.85%) |
Mar 03, 2017 | 11.71 | 11.83 | 11.68 | 11.72 | 22,908,038 | +0.03(+0.26%) |
Mar 02, 2017 | 12.22 | 12.23 | 11.68 | 11.69 | 25,300,384 | -0.45(-3.71%) |