Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.49 | 10.59 | 10.38 | 10.45 | 4,001 | +0.04(+0.34%) |
May 30, 2017 | 10.70 | 10.77 | 10.41 | 10.41 | 4,794 | -0.29(-2.68%) |
May 26, 2017 | 10.70 | 10.70 | 10.63 | 10.70 | 1,983 | +0.00(+0.00%) |
May 25, 2017 | 10.34 | 10.70 | 10.34 | 10.70 | 1,676 | +0.00(+0.00%) |
May 24, 2017 | 10.66 | 10.70 | 10.20 | 10.70 | 4,051 | +0.18(+1.70%) |
May 23, 2017 | 10.27 | 10.79 | 10.13 | 10.52 | 15,255 | +0.21(+2.08%) |
May 22, 2017 | 9.913 | 10.31 | 9.770 | 10.31 | 24,997 | +0.36(+3.60%) |
May 19, 2017 | 10.38 | 10.38 | 9.949 | 9.949 | 12,898 | -0.50(-4.79%) |
May 18, 2017 | 10.27 | 10.66 | 10.00 | 10.45 | 4,941 | +0.14(+1.39%) |
May 17, 2017 | 10.20 | 10.31 | 10.20 | 10.31 | 1,845 | -0.07(-0.69%) |
May 16, 2017 | 10.38 | 10.38 | 10.31 | 10.38 | 4,603 | -0.04(-0.34%) |
May 15, 2017 | 10.49 | 10.49 | 10.41 | 10.41 | 2,119 | -0.07(-0.68%) |
May 12, 2017 | 10.31 | 10.63 | 10.22 | 10.49 | 9,329 | +0.32(+3.17%) |
May 11, 2017 | 9.520 | 10.38 | 9.520 | 10.16 | 14,658 | +0.79(+8.44%) |
May 10, 2017 | 9.305 | 9.412 | 9.131 | 9.373 | 12,979 | -0.05(-0.57%) |
May 09, 2017 | 9.913 | 9.913 | 8.963 | 9.427 | 23,018 | -0.67(-6.59%) |
May 08, 2017 | 10.38 | 10.38 | 10.06 | 10.09 | 4,744 | -0.43(-4.08%) |
May 05, 2017 | 10.63 | 10.63 | 10.38 | 10.52 | 2,537 | -0.07(-0.68%) |
May 04, 2017 | 10.99 | 11.00 | 10.59 | 10.59 | 4,597 | -0.48(-4.29%) |
May 03, 2017 | 11.02 | 11.07 | 11.02 | 11.07 | 1,328 | +0.12(+1.07%) |
May 02, 2017 | 10.92 | 11.13 | 10.92 | 10.95 | 1,830 | -0.14(-1.29%) |
May 01, 2017 | 11.27 | 11.48 | 10.86 | 11.09 | 11,685 | -0.11(-0.96%) |
Apr 28, 2017 | 11.49 | 11.52 | 10.84 | 11.20 | 8,785 | -0.32(-2.80%) |
Apr 27, 2017 | 11.49 | 11.74 | 11.49 | 11.52 | 4,160 | +0.00(+0.00%) |
Apr 26, 2017 | 11.52 | 11.65 | 11.52 | 11.52 | 1,823 | +0.00(+0.00%) |
Apr 25, 2017 | 11.63 | 11.63 | 11.49 | 11.52 | 3,434 | -0.14(-1.23%) |
Apr 24, 2017 | 11.63 | 11.67 | 11.63 | 11.67 | 1,425 | -0.07(-0.61%) |
Apr 20, 2017 | 11.74 | 11.74 | 11.74 | 301 | -0.14(-1.21%) | |
Apr 19, 2017 | 11.88 | 12.06 | 11.78 | 11.88 | 2,379 | +0.07(+0.61%) |
Apr 18, 2017 | 11.77 | 11.88 | 11.77 | 11.81 | 4,026 | -0.08(-0.68%) |
Apr 17, 2017 | 11.89 | 11.89 | 11.89 | 11.89 | 712 | +0.19(+1.61%) |
Apr 13, 2017 | 11.67 | 11.74 | 11.67 | 11.70 | 1,441 | +0.11(+0.93%) |
Apr 12, 2017 | 11.77 | 11.56 | 11.60 | 4,398 | -0.07(-0.61%) | |
Apr 11, 2017 | 11.49 | 11.74 | 11.49 | 11.67 | 6,261 | +0.00(+0.00%) |
Apr 10, 2017 | 11.88 | 11.88 | 11.34 | 11.67 | 19,347 | +0.54(+4.82%) |
Apr 07, 2017 | 11.20 | 11.45 | 11.13 | 11.13 | 15,858 | -0.04(-0.32%) |
Apr 06, 2017 | 11.20 | 11.38 | 10.90 | 11.17 | 28,315 | -0.11(-0.95%) |
Apr 05, 2017 | 11.49 | 11.92 | 11.27 | 11.27 | 4,799 | -0.14(-1.25%) |
Apr 04, 2017 | 11.67 | 11.70 | 11.42 | 11.42 | 2,608 | -0.25(-2.15%) |
Apr 03, 2017 | 11.70 | 11.92 | 11.63 | 11.67 | 16,143 | -0.07(-0.61%) |
Mar 31, 2017 | 11.95 | 11.95 | 11.70 | 11.74 | 4,645 | +0.07(+0.61%) |
Mar 30, 2017 | 11.99 | 12.38 | 11.67 | 11.67 | 6,703 | -0.32(-2.69%) |
Mar 29, 2017 | 11.95 | 12.38 | 11.77 | 11.99 | 53,669 | +0.04(+0.30%) |
Mar 28, 2017 | 11.88 | 12.13 | 11.81 | 11.95 | 19,295 | +0.14(+1.21%) |
Mar 27, 2017 | 11.60 | 12.02 | 11.60 | 11.81 | 3,920 | +0.36(+3.13%) |
Mar 24, 2017 | 11.31 | 11.74 | 11.31 | 11.45 | 21,546 | +0.57(+5.26%) |
Mar 23, 2017 | 10.96 | 11.18 | 10.27 | 10.88 | 31,261 | +0.14(+1.33%) |
Mar 22, 2017 | 11.45 | 11.45 | 10.56 | 10.74 | 55,164 | -0.74(-6.42%) |
Mar 21, 2017 | 11.81 | 11.81 | 11.45 | 11.47 | 29,101 | -0.35(-3.00%) |
Mar 20, 2017 | 11.99 | 11.99 | 11.83 | 11.83 | 2,489 | -0.34(-2.80%) |
Mar 17, 2017 | 11.92 | 12.17 | 11.81 | 12.17 | 7,515 | +0.25(+2.10%) |
Mar 16, 2017 | 11.95 | 12.10 | 11.85 | 11.92 | 5,452 | -0.25(-2.03%) |
Mar 15, 2017 | 11.88 | 12.17 | 11.70 | 12.16 | 6,555 | +0.21(+1.77%) |
Mar 14, 2017 | 12.49 | 12.63 | 11.95 | 11.95 | 18,613 | -0.68(-5.38%) |
Mar 13, 2017 | 12.88 | 12.88 | 12.60 | 12.63 | 977 | +0.04(+0.28%) |
Mar 10, 2017 | 12.67 | 12.85 | 12.56 | 12.60 | 1,914 | -0.07(-0.57%) |
Mar 09, 2017 | 12.63 | 12.81 | 12.55 | 12.67 | 3,034 | -0.04(-0.28%) |
Mar 08, 2017 | 12.67 | 12.85 | 12.62 | 12.70 | 4,247 | +0.07(+0.57%) |
Mar 07, 2017 | 12.85 | 13.13 | 12.56 | 12.63 | 6,640 | -0.54(-4.08%) |
Mar 06, 2017 | 12.70 | 13.17 | 12.67 | 13.17 | 3,622 | +0.02(+0.14%) |
Mar 03, 2017 | 13.15 | 13.19 | 12.48 | 13.15 | 9,072 | +0.00(+0.00%) |
Mar 02, 2017 | 13.22 | 13.33 | 13.15 | 13.15 | 3,827 | -0.07(-0.54%) |