Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.74 | 11.95 | 11.61 | 11.82 | 279,623 | +0.13(+1.11%) |
May 30, 2017 | 11.65 | 11.82 | 11.61 | 11.69 | 229,310 | +0.04(+0.37%) |
May 26, 2017 | 11.78 | 11.78 | 11.59 | 11.65 | 171,011 | -0.09(-0.74%) |
May 25, 2017 | 11.82 | 11.84 | 11.61 | 11.74 | 225,783 | +0.00(+0.00%) |
May 24, 2017 | 11.65 | 11.82 | 11.44 | 11.74 | 306,627 | +0.09(+0.74%) |
May 23, 2017 | 11.91 | 11.91 | 11.61 | 11.65 | 253,566 | -0.22(-1.82%) |
May 22, 2017 | 11.91 | 12.00 | 11.75 | 11.87 | 277,457 | +0.04(+0.37%) |
May 19, 2017 | 11.82 | 12.00 | 11.78 | 11.82 | 326,846 | +0.09(+0.74%) |
May 18, 2017 | 11.78 | 11.82 | 11.61 | 11.74 | 512,814 | -0.09(-0.73%) |
May 17, 2017 | 12.00 | 12.12 | 11.74 | 11.82 | 378,528 | -0.26(-2.15%) |
May 16, 2017 | 12.12 | 12.21 | 11.91 | 12.08 | 327,758 | +0.04(+0.36%) |
May 15, 2017 | 12.12 | 12.17 | 11.91 | 12.04 | 294,834 | -0.04(-0.36%) |
May 12, 2017 | 12.04 | 12.15 | 11.95 | 12.08 | 450,317 | -0.04(-0.36%) |
May 11, 2017 | 12.04 | 12.17 | 11.87 | 12.12 | 526,626 | +0.00(+0.00%) |
May 10, 2017 | 12.04 | 12.21 | 12.00 | 12.12 | 729,715 | +0.04(+0.36%) |
May 09, 2017 | 12.12 | 12.19 | 11.95 | 12.08 | 422,800 | +0.00(+0.00%) |
May 08, 2017 | 12.04 | 12.21 | 11.87 | 12.08 | 792,214 | +0.04(+0.36%) |
May 05, 2017 | 11.26 | 12.08 | 10.93 | 12.04 | 1,738,929 | +1.21(+11.20%) |
May 04, 2017 | 10.78 | 10.87 | 10.52 | 10.83 | 622,937 | +0.09(+0.81%) |
May 03, 2017 | 11.00 | 11.01 | 10.70 | 10.74 | 293,151 | -0.30(-2.74%) |
May 02, 2017 | 10.87 | 11.04 | 10.85 | 11.04 | 213,668 | +0.13(+1.19%) |
May 01, 2017 | 10.83 | 11.00 | 10.78 | 10.91 | 218,055 | +0.04(+0.40%) |
Apr 28, 2017 | 11.04 | 11.13 | 10.70 | 10.87 | 333,633 | -0.17(-1.57%) |
Apr 27, 2017 | 11.04 | 11.13 | 10.91 | 11.04 | 169,362 | +0.00(+0.00%) |
Apr 26, 2017 | 10.91 | 11.22 | 10.91 | 11.04 | 664,454 | +0.09(+0.79%) |
Apr 25, 2017 | 11.04 | 11.09 | 10.83 | 10.96 | 284,150 | +0.04(+0.40%) |
Apr 24, 2017 | 10.74 | 11.00 | 10.57 | 10.91 | 312,107 | +0.30(+2.86%) |
Apr 21, 2017 | 10.65 | 10.72 | 10.52 | 10.61 | 235,881 | -0.09(-0.81%) |
Apr 20, 2017 | 10.52 | 10.74 | 10.39 | 10.70 | 266,389 | +0.22(+2.07%) |
Apr 19, 2017 | 10.48 | 10.70 | 10.39 | 10.48 | 257,297 | +0.00(+0.00%) |
Apr 18, 2017 | 10.39 | 10.52 | 10.37 | 10.48 | 215,983 | +0.04(+0.41%) |
Apr 17, 2017 | 10.39 | 10.48 | 10.35 | 10.44 | 191,309 | +0.09(+0.84%) |
Apr 13, 2017 | 10.57 | 10.61 | 10.26 | 10.35 | 331,114 | -0.26(-2.45%) |
Apr 12, 2017 | 10.61 | 10.74 | 10.44 | 10.61 | 196,668 | +0.00(+0.00%) |
Apr 11, 2017 | 10.52 | 10.70 | 10.48 | 10.61 | 138,158 | +0.04(+0.41%) |
Apr 10, 2017 | 10.61 | 10.74 | 10.31 | 10.57 | 182,635 | -0.09(-0.81%) |
Apr 07, 2017 | 10.44 | 10.74 | 10.44 | 10.65 | 391,580 | +0.17(+1.65%) |
Apr 06, 2017 | 10.44 | 10.52 | 10.26 | 10.48 | 394,578 | +0.04(+0.41%) |
Apr 05, 2017 | 10.13 | 10.52 | 10.05 | 10.44 | 1,008,525 | +0.39(+3.88%) |
Apr 04, 2017 | 10.00 | 10.26 | 9.960 | 10.05 | 305,586 | +0.00(+0.00%) |
Apr 03, 2017 | 10.35 | 10.39 | 10.00 | 10.05 | 420,375 | -0.30(-2.93%) |
Mar 31, 2017 | 10.44 | 10.52 | 10.31 | 10.35 | 201,767 | -0.13(-1.24%) |
Mar 30, 2017 | 10.35 | 10.52 | 10.28 | 10.48 | 311,768 | +0.09(+0.83%) |
Mar 29, 2017 | 10.18 | 10.48 | 10.18 | 10.39 | 249,814 | +0.17(+1.70%) |
Mar 28, 2017 | 10.05 | 10.26 | 9.960 | 10.22 | 263,375 | +0.17(+1.72%) |
Mar 27, 2017 | 9.960 | 10.09 | 9.917 | 10.05 | 236,591 | -0.04(-0.43%) |
Mar 24, 2017 | 10.09 | 10.13 | 9.873 | 10.09 | 321,470 | +0.04(+0.43%) |
Mar 23, 2017 | 9.960 | 10.15 | 9.960 | 10.05 | 329,843 | +0.09(+0.87%) |
Mar 22, 2017 | 9.743 | 10.00 | 9.700 | 9.960 | 385,701 | +0.17(+1.77%) |
Mar 21, 2017 | 9.960 | 10.09 | 9.700 | 9.787 | 588,616 | -0.13(-1.31%) |
Mar 20, 2017 | 10.09 | 10.09 | 9.743 | 9.917 | 307,271 | -0.17(-1.72%) |
Mar 17, 2017 | 9.917 | 10.18 | 9.831 | 10.09 | 892,653 | +0.22(+2.19%) |
Mar 16, 2017 | 9.657 | 9.873 | 9.657 | 9.873 | 336,230 | +0.26(+2.70%) |
Mar 15, 2017 | 9.483 | 9.700 | 9.387 | 9.613 | 436,731 | +0.17(+1.83%) |
Mar 14, 2017 | 9.354 | 9.613 | 9.310 | 9.440 | 562,937 | +0.04(+0.46%) |
Mar 13, 2017 | 9.570 | 9.657 | 9.354 | 9.397 | 519,071 | -0.17(-1.81%) |
Mar 10, 2017 | 9.657 | 9.928 | 9.397 | 9.570 | 1,638,702 | -0.26(-2.64%) |
Mar 09, 2017 | 10.22 | 10.31 | 9.700 | 9.830 | 1,486,704 | -0.39(-3.81%) |
Mar 08, 2017 | 10.48 | 10.61 | 10.13 | 10.22 | 967,230 | -0.22(-2.08%) |
Mar 07, 2017 | 10.48 | 10.57 | 10.35 | 10.44 | 434,326 | -0.09(-0.82%) |
Mar 06, 2017 | 10.48 | 10.61 | 10.35 | 10.52 | 394,050 | -0.04(-0.41%) |
Mar 03, 2017 | 10.57 | 10.65 | 10.44 | 10.57 | 287,609 | +0.04(+0.41%) |
Mar 02, 2017 | 10.83 | 10.91 | 10.52 | 10.52 | 281,514 | -0.35(-3.19%) |