Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.54 | 10.54 | 9.770 | 10.12 | 25,576 | +0.10(+0.98%) |
May 30, 2017 | 10.08 | 10.39 | 9.995 | 10.02 | 19,177 | -0.46(-4.43%) |
May 26, 2017 | 10.39 | 10.64 | 10.38 | 10.49 | 11,760 | +0.07(+0.68%) |
May 25, 2017 | 10.61 | 10.66 | 10.27 | 10.42 | 21,161 | -0.14(-1.33%) |
May 24, 2017 | 10.51 | 10.74 | 10.24 | 10.56 | 31,769 | -0.11(-1.06%) |
May 23, 2017 | 10.52 | 10.85 | 10.52 | 10.67 | 23,067 | +0.16(+1.54%) |
May 22, 2017 | 10.56 | 10.76 | 10.21 | 10.51 | 30,841 | -0.06(-0.53%) |
May 19, 2017 | 10.98 | 11.00 | 10.49 | 10.57 | 15,403 | -0.37(-3.41%) |
May 18, 2017 | 11.23 | 11.23 | 10.51 | 10.94 | 23,310 | -0.24(-2.14%) |
May 17, 2017 | 11.61 | 11.61 | 11.09 | 11.18 | 25,046 | -0.49(-4.16%) |
May 16, 2017 | 11.67 | 11.71 | 11.27 | 11.66 | 11,876 | -0.04(-0.36%) |
May 15, 2017 | 11.60 | 11.74 | 11.59 | 11.71 | 44,904 | +0.20(+1.77%) |
May 12, 2017 | 11.43 | 11.65 | 11.43 | 11.50 | 40,421 | +0.10(+0.89%) |
May 11, 2017 | 11.39 | 11.53 | 11.28 | 11.40 | 17,050 | -0.02(-0.18%) |
May 10, 2017 | 11.61 | 11.63 | 11.22 | 11.42 | 14,236 | -0.27(-2.34%) |
May 09, 2017 | 11.65 | 11.74 | 11.56 | 11.69 | 7,687 | -0.04(-0.36%) |
May 08, 2017 | 11.56 | 11.83 | 11.32 | 11.74 | 30,106 | +0.21(+1.82%) |
May 05, 2017 | 11.46 | 11.64 | 11.46 | 11.53 | 9,990 | +0.07(+0.61%) |
May 04, 2017 | 11.60 | 11.82 | 11.42 | 11.46 | 12,235 | -0.29(-2.50%) |
May 03, 2017 | 12.22 | 12.27 | 11.60 | 11.75 | 20,486 | -0.32(-2.67%) |
May 02, 2017 | 12.54 | 12.54 | 11.92 | 12.07 | 16,307 | +0.22(+1.89%) |
May 01, 2017 | 11.73 | 11.89 | 11.72 | 11.85 | 12,098 | -0.07(-0.59%) |
Apr 28, 2017 | 11.90 | 12.01 | 11.71 | 11.92 | 12,010 | -0.04(-0.29%) |
Apr 27, 2017 | 12.10 | 12.24 | 11.92 | 11.95 | 8,052 | -0.11(-0.93%) |
Apr 26, 2017 | 12.05 | 12.38 | 11.74 | 12.07 | 12,527 | +0.08(+0.64%) |
Apr 25, 2017 | 12.01 | 12.06 | 11.91 | 11.99 | 13,671 | +0.06(+0.53%) |
Apr 24, 2017 | 11.91 | 11.97 | 11.84 | 11.92 | 16,032 | +0.01(+0.12%) |
Apr 21, 2017 | 11.67 | 11.91 | 11.63 | 11.91 | 30,179 | +0.01(+0.12%) |
Apr 20, 2017 | 11.67 | 11.97 | 11.46 | 11.90 | 18,378 | +0.22(+1.92%) |
Apr 19, 2017 | 11.54 | 11.94 | 11.42 | 11.67 | 10,510 | +0.04(+0.36%) |
Apr 18, 2017 | 11.53 | 11.73 | 11.22 | 11.63 | 26,755 | +0.15(+1.34%) |
Apr 17, 2017 | 11.43 | 11.48 | 11.18 | 11.48 | 15,495 | -0.02(-0.18%) |
Apr 13, 2017 | 11.39 | 11.73 | 11.39 | 11.50 | 29,715 | +0.10(+0.86%) |
Apr 12, 2017 | 11.64 | 11.87 | 11.38 | 11.40 | 27,407 | -0.43(-3.61%) |
Apr 11, 2017 | 11.83 | 11.88 | 11.55 | 11.83 | 28,610 | -0.01(-0.12%) |
Apr 10, 2017 | 11.86 | 11.86 | 11.51 | 11.84 | 22,002 | -0.03(-0.24%) |
Apr 07, 2017 | 11.97 | 12.03 | 11.87 | 11.87 | 14,923 | -0.08(-0.65%) |
Apr 06, 2017 | 11.84 | 12.03 | 11.74 | 11.95 | 18,607 | +0.23(+1.97%) |
Apr 05, 2017 | 11.77 | 11.90 | 11.44 | 11.71 | 42,071 | -0.20(-1.65%) |
Apr 04, 2017 | 11.77 | 11.95 | 11.77 | 11.91 | 11,669 | +0.06(+0.53%) |
Apr 03, 2017 | 11.85 | 11.99 | 11.77 | 11.85 | 11,831 | +0.07(+0.60%) |
Mar 31, 2017 | 11.82 | 11.95 | 11.77 | 11.78 | 13,801 | -0.02(-0.18%) |
Mar 30, 2017 | 11.77 | 11.86 | 11.64 | 11.80 | 13,049 | -0.16(-1.35%) |
Mar 29, 2017 | 11.67 | 12.01 | 11.59 | 11.96 | 10,508 | +0.32(+2.77%) |
Mar 28, 2017 | 11.39 | 11.77 | 11.37 | 11.64 | 12,775 | +0.17(+1.47%) |
Mar 27, 2017 | 11.39 | 11.54 | 11.35 | 11.47 | 12,973 | -0.03(-0.24%) |
Mar 24, 2017 | 11.50 | 11.76 | 11.34 | 11.50 | 23,461 | +0.10(+0.86%) |
Mar 23, 2017 | 11.34 | 11.67 | 11.34 | 11.40 | 5,051 | +0.06(+0.49%) |
Mar 22, 2017 | 11.39 | 11.42 | 11.26 | 11.34 | 19,168 | -0.06(-0.49%) |
Mar 21, 2017 | 11.46 | 11.72 | 11.39 | 11.40 | 20,142 | -0.07(-0.61%) |
Mar 20, 2017 | 11.61 | 11.84 | 11.41 | 11.47 | 9,368 | -0.14(-1.21%) |
Mar 17, 2017 | 11.96 | 12.04 | 11.47 | 11.61 | 32,207 | -0.54(-4.44%) |
Mar 16, 2017 | 12.35 | 12.35 | 11.87 | 12.15 | 6,822 | +0.13(+1.11%) |
Mar 15, 2017 | 11.67 | 12.26 | 11.64 | 12.02 | 20,365 | +0.36(+3.06%) |
Mar 14, 2017 | 11.39 | 11.79 | 11.39 | 11.66 | 28,857 | +0.25(+2.21%) |
Mar 13, 2017 | 11.61 | 11.64 | 11.28 | 11.41 | 21,107 | -0.19(-1.63%) |
Mar 10, 2017 | 12.00 | 12.05 | 11.47 | 11.60 | 43,922 | -0.36(-3.05%) |
Mar 09, 2017 | 12.16 | 12.16 | 11.91 | 11.96 | 8,971 | -0.21(-1.73%) |
Mar 08, 2017 | 12.74 | 12.74 | 12.17 | 12.17 | 11,950 | -0.46(-3.66%) |
Mar 07, 2017 | 12.44 | 12.95 | 12.33 | 12.63 | 32,788 | +0.37(+2.99%) |
Mar 06, 2017 | 12.42 | 12.42 | 12.24 | 12.27 | 18,657 | -0.31(-2.49%) |
Mar 03, 2017 | 12.38 | 12.73 | 12.38 | 12.58 | 9,621 | +0.06(+0.49%) |
Mar 02, 2017 | 13.21 | 13.21 | 12.52 | 12.52 | 6,760 | -0.52(-4.01%) |