Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.51 | 11.56 | 11.36 | 11.36 | 337,234 | -0.11(-0.95%) |
May 30, 2017 | 11.54 | 11.61 | 11.47 | 11.47 | 312,206 | -0.06(-0.54%) |
May 26, 2017 | 11.65 | 11.68 | 11.45 | 11.54 | 356,616 | -0.11(-0.94%) |
May 25, 2017 | 11.57 | 11.67 | 11.54 | 11.65 | 365,974 | +0.09(+0.81%) |
May 24, 2017 | 11.56 | 11.66 | 11.51 | 11.55 | 633,510 | +0.02(+0.20%) |
May 23, 2017 | 11.46 | 11.60 | 11.43 | 11.53 | 573,779 | +0.07(+0.61%) |
May 22, 2017 | 11.48 | 11.64 | 11.43 | 11.46 | 733,028 | +0.00(+0.00%) |
May 19, 2017 | 11.27 | 11.52 | 11.20 | 11.46 | 699,141 | +0.20(+1.80%) |
May 18, 2017 | 11.12 | 11.39 | 11.09 | 11.26 | 864,396 | +0.33(+3.07%) |
May 17, 2017 | 10.88 | 11.09 | 10.85 | 10.92 | 974,086 | +0.01(+0.07%) |
May 16, 2017 | 10.98 | 10.98 | 10.85 | 10.91 | 342,010 | -0.02(-0.21%) |
May 15, 2017 | 10.88 | 11.01 | 10.87 | 10.94 | 259,998 | +0.07(+0.64%) |
May 12, 2017 | 10.94 | 10.95 | 10.86 | 10.87 | 259,449 | -0.10(-0.92%) |
May 11, 2017 | 10.87 | 10.98 | 10.81 | 10.97 | 349,758 | +0.04(+0.36%) |
May 10, 2017 | 10.84 | 10.99 | 10.84 | 10.93 | 373,517 | +0.02(+0.14%) |
May 09, 2017 | 11.04 | 11.10 | 10.84 | 10.91 | 322,554 | -0.15(-1.32%) |
May 08, 2017 | 11.07 | 11.15 | 10.93 | 11.06 | 313,940 | -0.02(-0.14%) |
May 05, 2017 | 11.18 | 11.21 | 10.98 | 11.08 | 408,198 | -0.11(-0.96%) |
May 04, 2017 | 11.39 | 11.39 | 10.88 | 11.18 | 428,772 | -0.15(-1.36%) |
May 03, 2017 | 11.54 | 11.59 | 11.29 | 11.34 | 424,188 | -0.22(-1.93%) |
May 02, 2017 | 11.67 | 11.70 | 11.51 | 11.56 | 256,808 | -0.10(-0.86%) |
May 01, 2017 | 11.58 | 11.71 | 11.54 | 11.66 | 259,785 | +0.12(+1.00%) |
Apr 28, 2017 | 11.79 | 11.81 | 11.53 | 11.54 | 352,427 | -0.25(-2.09%) |
Apr 27, 2017 | 11.74 | 11.89 | 11.72 | 11.79 | 418,477 | +0.03(+0.26%) |
Apr 26, 2017 | 11.58 | 11.82 | 11.51 | 11.76 | 543,635 | +0.19(+1.66%) |
Apr 25, 2017 | 11.41 | 11.60 | 11.39 | 11.57 | 317,140 | +0.18(+1.62%) |
Apr 24, 2017 | 11.58 | 11.61 | 11.30 | 11.38 | 346,154 | -0.11(-0.94%) |
Apr 21, 2017 | 11.57 | 11.58 | 11.48 | 11.49 | 257,945 | -0.08(-0.66%) |
Apr 20, 2017 | 11.55 | 11.59 | 11.48 | 11.57 | 278,778 | +0.00(+0.00%) |
Apr 19, 2017 | 11.60 | 11.71 | 11.54 | 11.57 | 399,398 | -0.01(-0.07%) |
Apr 18, 2017 | 11.41 | 11.58 | 11.40 | 11.58 | 367,532 | +0.15(+1.35%) |
Apr 17, 2017 | 11.28 | 11.43 | 11.26 | 11.42 | 584,594 | +0.15(+1.30%) |
Apr 13, 2017 | 11.29 | 11.31 | 11.16 | 11.28 | 417,997 | -0.02(-0.14%) |
Apr 12, 2017 | 11.30 | 11.34 | 11.26 | 11.29 | 258,174 | -0.05(-0.41%) |
Apr 11, 2017 | 11.12 | 11.34 | 11.08 | 11.34 | 330,452 | +0.19(+1.73%) |
Apr 10, 2017 | 11.10 | 11.21 | 11.05 | 11.14 | 215,248 | +0.05(+0.49%) |
Apr 07, 2017 | 11.04 | 11.15 | 10.98 | 11.09 | 667,867 | +0.05(+0.49%) |
Apr 06, 2017 | 10.94 | 11.16 | 10.90 | 11.04 | 540,006 | +0.10(+0.92%) |
Apr 05, 2017 | 11.03 | 11.09 | 10.91 | 10.94 | 499,851 | -0.06(-0.56%) |
Apr 04, 2017 | 10.97 | 11.06 | 10.94 | 11.00 | 276,664 | +0.02(+0.21%) |
Apr 03, 2017 | 10.97 | 11.02 | 10.91 | 10.98 | 239,545 | -0.01(-0.07%) |
Mar 31, 2017 | 10.85 | 11.01 | 10.85 | 10.98 | 461,995 | +0.12(+1.06%) |
Mar 30, 2017 | 10.81 | 10.88 | 10.75 | 10.87 | 338,104 | +0.03(+0.28%) |
Mar 29, 2017 | 10.84 | 10.92 | 10.80 | 10.84 | 360,252 | -0.01(-0.07%) |
Mar 28, 2017 | 10.83 | 10.88 | 10.77 | 10.84 | 345,264 | +0.02(+0.14%) |
Mar 27, 2017 | 10.88 | 10.92 | 10.75 | 10.83 | 316,497 | -0.05(-0.50%) |
Mar 24, 2017 | 10.88 | 10.97 | 10.82 | 10.88 | 222,788 | +0.03(+0.28%) |
Mar 23, 2017 | 10.68 | 10.89 | 10.68 | 10.85 | 454,188 | +0.16(+1.51%) |
Mar 22, 2017 | 10.88 | 10.93 | 10.61 | 10.69 | 459,094 | -0.15(-1.35%) |
Mar 21, 2017 | 10.91 | 10.97 | 10.81 | 10.84 | 453,582 | -0.02(-0.14%) |
Mar 20, 2017 | 11.02 | 11.04 | 10.79 | 10.85 | 379,519 | -0.17(-1.54%) |
Mar 17, 2017 | 10.96 | 11.12 | 10.96 | 11.02 | 667,548 | +0.11(+0.99%) |
Mar 16, 2017 | 10.82 | 10.99 | 10.82 | 10.91 | 345,124 | +0.09(+0.85%) |
Mar 15, 2017 | 10.63 | 10.88 | 10.62 | 10.82 | 731,294 | +0.20(+1.88%) |
Mar 14, 2017 | 10.66 | 10.67 | 10.55 | 10.62 | 251,020 | -0.08(-0.72%) |
Mar 13, 2017 | 10.65 | 10.76 | 10.64 | 10.70 | 285,862 | +0.04(+0.36%) |
Mar 10, 2017 | 10.74 | 10.79 | 10.53 | 10.66 | 407,719 | +0.00(+0.00%) |
Mar 09, 2017 | 10.80 | 10.90 | 10.65 | 10.66 | 234,157 | -0.13(-1.21%) |
Mar 08, 2017 | 11.02 | 11.03 | 10.79 | 10.79 | 292,775 | -0.28(-2.57%) |
Mar 07, 2017 | 11.15 | 11.17 | 11.05 | 11.08 | 299,273 | -0.12(-1.10%) |
Mar 06, 2017 | 11.22 | 11.22 | 11.09 | 11.20 | 296,384 | -0.10(-0.89%) |
Mar 03, 2017 | 11.32 | 11.40 | 11.10 | 11.30 | 257,676 | +0.00(+0.00%) |
Mar 02, 2017 | 11.30 | 11.38 | 11.21 | 11.30 | 163,566 | -0.04(-0.34%) |