Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.16 | 11.20 | 10.88 | 11.18 | 3,527,345 | +0.01(+0.06%) |
May 30, 2017 | 11.43 | 11.69 | 11.08 | 11.17 | 3,949,283 | +0.11(+0.98%) |
May 26, 2017 | 11.07 | 11.18 | 10.97 | 11.07 | 3,023,276 | -0.02(-0.22%) |
May 25, 2017 | 11.61 | 11.67 | 10.95 | 11.09 | 5,824,970 | -0.39(-3.36%) |
May 24, 2017 | 11.39 | 11.49 | 11.29 | 11.48 | 2,408,084 | +0.06(+0.49%) |
May 23, 2017 | 11.34 | 11.62 | 11.27 | 11.42 | 3,983,078 | +0.18(+1.63%) |
May 22, 2017 | 11.09 | 11.27 | 11.06 | 11.24 | 3,983,190 | +0.16(+1.48%) |
May 19, 2017 | 11.14 | 11.29 | 10.99 | 11.07 | 3,599,607 | +0.04(+0.35%) |
May 18, 2017 | 11.22 | 11.24 | 10.99 | 11.03 | 5,946,759 | -0.32(-2.80%) |
May 17, 2017 | 11.34 | 11.51 | 11.05 | 11.35 | 5,060,387 | +0.01(+0.11%) |
May 16, 2017 | 11.77 | 11.79 | 11.24 | 11.34 | 6,636,705 | -0.35(-3.03%) |
May 15, 2017 | 11.79 | 11.82 | 11.57 | 11.69 | 4,264,060 | -0.02(-0.19%) |
May 12, 2017 | 11.85 | 11.85 | 11.55 | 11.72 | 3,723,352 | -0.15(-1.26%) |
May 11, 2017 | 11.88 | 12.03 | 11.68 | 11.87 | 5,724,334 | +0.12(+0.98%) |
May 10, 2017 | 11.72 | 11.80 | 11.46 | 11.75 | 5,185,245 | +0.07(+0.58%) |
May 09, 2017 | 11.72 | 11.72 | 11.49 | 11.68 | 4,157,692 | +0.01(+0.10%) |
May 08, 2017 | 11.66 | 11.80 | 11.48 | 11.67 | 5,282,842 | +0.24(+2.11%) |
May 05, 2017 | 11.22 | 11.47 | 11.04 | 11.43 | 5,878,564 | +0.26(+2.31%) |
May 04, 2017 | 11.47 | 12.42 | 11.16 | 11.17 | 13,046,222 | +0.05(+0.41%) |
May 03, 2017 | 11.32 | 11.65 | 11.05 | 11.13 | 7,870,674 | -0.27(-2.37%) |
May 02, 2017 | 11.42 | 11.55 | 11.26 | 11.40 | 11,033,408 | -0.02(-0.17%) |
May 01, 2017 | 11.34 | 11.60 | 11.24 | 11.42 | 6,820,054 | +0.11(+0.98%) |
Apr 28, 2017 | 11.37 | 11.37 | 11.17 | 11.30 | 3,307,797 | -0.07(-0.61%) |
Apr 27, 2017 | 11.47 | 11.58 | 11.20 | 11.37 | 3,418,721 | +0.03(+0.25%) |
Apr 26, 2017 | 11.11 | 11.46 | 11.01 | 11.35 | 6,035,248 | +0.39(+3.56%) |
Apr 25, 2017 | 10.89 | 11.02 | 10.80 | 10.96 | 3,180,256 | +0.12(+1.13%) |
Apr 24, 2017 | 10.91 | 11.01 | 10.71 | 10.83 | 4,184,040 | +0.05(+0.47%) |
Apr 21, 2017 | 10.80 | 10.85 | 10.67 | 10.78 | 3,821,567 | -0.02(-0.20%) |
Apr 20, 2017 | 10.61 | 10.85 | 10.44 | 10.80 | 6,088,995 | +0.52(+5.03%) |
Apr 19, 2017 | 10.46 | 10.54 | 10.08 | 10.29 | 7,282,224 | +0.45(+4.60%) |
Apr 18, 2017 | 9.686 | 9.894 | 9.595 | 9.833 | 6,323,515 | +0.06(+0.64%) |
Apr 17, 2017 | 10.00 | 10.00 | 9.528 | 9.771 | 8,679,635 | -0.13(-1.29%) |
Apr 13, 2017 | 10.21 | 10.21 | 9.865 | 9.898 | 7,350,570 | -0.33(-3.20%) |
Apr 12, 2017 | 10.73 | 10.73 | 10.21 | 10.23 | 6,078,487 | -0.46(-4.30%) |
Apr 11, 2017 | 10.72 | 10.74 | 10.54 | 10.69 | 4,506,812 | -0.03(-0.27%) |
Apr 10, 2017 | 10.63 | 10.80 | 10.61 | 10.71 | 5,491,197 | +0.13(+1.21%) |
Apr 07, 2017 | 10.79 | 10.85 | 10.58 | 10.59 | 2,925,310 | -0.20(-1.85%) |
Apr 06, 2017 | 10.61 | 11.12 | 10.51 | 10.79 | 15,330,420 | +0.21(+1.96%) |
Apr 05, 2017 | 10.74 | 10.86 | 10.54 | 10.58 | 4,570,925 | -0.11(-1.01%) |
Apr 04, 2017 | 10.87 | 10.87 | 10.67 | 10.69 | 3,724,104 | -0.22(-1.99%) |
Apr 03, 2017 | 11.18 | 11.21 | 10.88 | 10.90 | 5,538,157 | -0.28(-2.52%) |
Mar 31, 2017 | 11.12 | 11.31 | 11.10 | 11.19 | 3,785,202 | +0.04(+0.37%) |
Mar 30, 2017 | 11.05 | 11.17 | 10.94 | 11.15 | 2,642,816 | +0.13(+1.14%) |
Mar 29, 2017 | 10.73 | 11.12 | 10.65 | 11.02 | 4,438,226 | +0.30(+2.83%) |
Mar 28, 2017 | 10.53 | 10.76 | 10.53 | 10.72 | 2,584,073 | +0.17(+1.60%) |
Mar 27, 2017 | 10.48 | 10.63 | 10.40 | 10.55 | 2,638,704 | -0.07(-0.66%) |
Mar 24, 2017 | 10.80 | 10.82 | 10.59 | 10.62 | 2,217,239 | -0.08(-0.72%) |
Mar 23, 2017 | 10.59 | 10.79 | 10.53 | 10.70 | 2,881,772 | +0.06(+0.57%) |
Mar 22, 2017 | 10.84 | 10.90 | 10.47 | 10.64 | 4,752,504 | -0.22(-2.02%) |
Mar 21, 2017 | 11.16 | 11.16 | 10.73 | 10.85 | 3,177,639 | -0.27(-2.40%) |
Mar 20, 2017 | 11.05 | 11.15 | 10.98 | 11.12 | 3,569,317 | +0.07(+0.65%) |
Mar 17, 2017 | 11.01 | 11.21 | 11.00 | 11.05 | 7,791,397 | +0.05(+0.42%) |
Mar 16, 2017 | 11.11 | 11.24 | 10.99 | 11.00 | 3,725,898 | -0.05(-0.48%) |
Mar 15, 2017 | 10.91 | 11.11 | 10.82 | 11.06 | 5,795,171 | +0.29(+2.73%) |
Mar 14, 2017 | 10.79 | 10.95 | 10.70 | 10.76 | 5,301,365 | -0.13(-1.22%) |
Mar 13, 2017 | 10.93 | 11.05 | 10.79 | 10.90 | 3,860,562 | -0.04(-0.35%) |
Mar 10, 2017 | 10.88 | 10.94 | 10.75 | 10.93 | 6,523,115 | +0.13(+1.16%) |
Mar 09, 2017 | 10.89 | 11.11 | 10.73 | 10.81 | 3,913,482 | -0.17(-1.51%) |
Mar 08, 2017 | 10.88 | 11.14 | 10.77 | 10.97 | 9,271,644 | +0.18(+1.63%) |
Mar 07, 2017 | 10.89 | 10.95 | 10.68 | 10.80 | 5,969,311 | -0.12(-1.06%) |
Mar 06, 2017 | 11.32 | 11.32 | 10.84 | 10.91 | 6,463,985 | -0.53(-4.65%) |
Mar 03, 2017 | 11.11 | 11.80 | 11.08 | 11.45 | 13,715,314 | +0.42(+3.78%) |
Mar 02, 2017 | 11.32 | 11.40 | 10.99 | 11.03 | 6,512,071 | -0.34(-2.99%) |