Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.63 | 11.63 | 11.60 | 11.60 | 23,453 | +0.00(+0.00%) |
May 30, 2017 | 11.60 | 11.60 | 11.58 | 11.60 | 35,177 | +0.05(+0.46%) |
May 26, 2017 | 11.55 | 11.56 | 11.54 | 11.54 | 121,451 | +0.02(+0.13%) |
May 25, 2017 | 11.50 | 11.54 | 11.48 | 11.53 | 53,209 | +0.18(+1.60%) |
May 24, 2017 | 11.27 | 11.36 | 11.27 | 11.35 | 26,813 | +0.07(+0.60%) |
May 23, 2017 | 11.29 | 11.31 | 11.27 | 11.28 | 12,541 | -0.01(-0.12%) |
May 22, 2017 | 11.28 | 11.30 | 11.16 | 11.29 | 32,955 | +0.04(+0.32%) |
May 19, 2017 | 11.21 | 11.28 | 11.21 | 11.26 | 20,463 | +0.10(+0.88%) |
May 18, 2017 | 11.08 | 11.18 | 11.02 | 11.16 | 7,333 | +0.00(+0.00%) |
May 17, 2017 | 11.23 | 11.23 | 11.16 | 11.16 | 159,194 | -0.14(-1.20%) |
May 16, 2017 | 11.33 | 11.33 | 11.26 | 11.29 | 30,325 | -0.03(-0.27%) |
May 15, 2017 | 11.28 | 11.35 | 11.24 | 11.33 | 191,398 | +0.15(+1.35%) |
May 12, 2017 | 11.16 | 11.20 | 11.16 | 11.17 | 86,878 | +0.06(+0.54%) |
May 11, 2017 | 11.16 | 11.16 | 11.09 | 11.11 | 53,248 | -0.03(-0.27%) |
May 10, 2017 | 11.14 | 11.17 | 11.09 | 11.14 | 71,649 | +0.13(+1.17%) |
May 09, 2017 | 10.99 | 11.06 | 10.99 | 11.02 | 57,680 | +0.18(+1.68%) |
May 08, 2017 | 10.92 | 10.92 | 10.83 | 10.83 | 91,341 | +0.00(+0.00%) |
May 05, 2017 | 10.89 | 10.90 | 10.82 | 10.83 | 120,601 | -0.06(-0.56%) |
May 04, 2017 | 11.02 | 11.02 | 10.84 | 10.89 | 129,235 | -0.08(-0.69%) |
May 03, 2017 | 11.01 | 11.01 | 10.97 | 10.97 | 43,050 | -0.04(-0.34%) |
May 02, 2017 | 11.02 | 11.06 | 10.99 | 11.01 | 49,949 | -0.07(-0.61%) |
May 01, 2017 | 11.12 | 11.12 | 11.03 | 11.08 | 45,340 | +0.05(+0.48%) |
Apr 28, 2017 | 11.02 | 11.06 | 10.99 | 11.02 | 40,103 | +0.01(+0.07%) |
Apr 27, 2017 | 11.06 | 11.06 | 11.00 | 11.02 | 6,910 | -0.05(-0.41%) |
Apr 26, 2017 | 11.03 | 11.06 | 11.02 | 11.06 | 6,109 | +0.05(+0.41%) |
Apr 25, 2017 | 11.01 | 11.05 | 11.00 | 11.02 | 21,658 | +0.20(+1.82%) |
Apr 24, 2017 | 10.87 | 10.87 | 10.79 | 10.82 | 43,557 | +0.07(+0.63%) |
Apr 21, 2017 | 10.75 | 10.78 | 10.73 | 10.75 | 7,436 | -0.06(-0.56%) |
Apr 20, 2017 | 10.78 | 10.82 | 10.76 | 10.81 | 10,609 | +0.12(+1.13%) |
Apr 19, 2017 | 10.69 | 10.75 | 10.68 | 10.69 | 11,840 | +0.02(+0.14%) |
Apr 18, 2017 | 10.75 | 10.77 | 10.67 | 10.67 | 50,938 | -0.27(-2.49%) |
Apr 17, 2017 | 10.89 | 10.95 | 10.89 | 10.95 | 3,510 | +0.05(+0.49%) |
Apr 13, 2017 | 10.90 | 10.96 | 10.89 | 10.89 | 26,726 | -0.01(-0.07%) |
Apr 12, 2017 | 10.91 | 10.91 | 10.83 | 10.90 | 24,299 | +0.06(+0.56%) |
Apr 11, 2017 | 10.89 | 10.89 | 10.81 | 10.84 | 8,955 | -0.08(-0.76%) |
Apr 10, 2017 | 10.92 | 10.93 | 10.89 | 10.92 | 12,456 | -0.05(-0.43%) |
Apr 07, 2017 | 10.92 | 10.98 | 10.92 | 10.97 | 12,953 | +0.00(+0.01%) |
Apr 06, 2017 | 11.07 | 11.07 | 10.91 | 10.97 | 30,579 | +0.00(+0.00%) |
Apr 05, 2017 | 11.08 | 11.08 | 10.97 | 10.97 | 23,208 | -0.05(-0.41%) |
Apr 04, 2017 | 11.05 | 11.05 | 11.00 | 11.02 | 27,113 | -0.01(-0.07%) |
Apr 03, 2017 | 11.00 | 11.02 | 10.94 | 11.02 | 23,232 | +0.06(+0.55%) |
Mar 31, 2017 | 11.01 | 11.04 | 10.94 | 10.96 | 10,861 | -0.11(-0.96%) |
Mar 30, 2017 | 11.02 | 11.08 | 10.99 | 11.07 | 32,965 | -0.04(-0.34%) |
Mar 29, 2017 | 11.08 | 11.11 | 11.05 | 11.11 | 6,740 | +0.00(+0.00%) |
Mar 28, 2017 | 11.13 | 11.16 | 11.05 | 11.11 | 21,898 | -0.02(-0.20%) |
Mar 27, 2017 | 11.10 | 11.13 | 10.97 | 11.13 | 36,548 | -0.04(-0.34%) |
Mar 24, 2017 | 11.26 | 11.26 | 11.16 | 11.17 | 45,485 | -0.09(-0.81%) |
Mar 23, 2017 | 11.20 | 11.27 | 11.17 | 11.26 | 14,594 | +0.05(+0.40%) |
Mar 22, 2017 | 11.12 | 11.22 | 11.08 | 11.21 | 26,819 | +0.08(+0.75%) |
Mar 21, 2017 | 11.34 | 11.34 | 11.12 | 11.13 | 27,885 | -0.10(-0.86%) |
Mar 20, 2017 | 11.20 | 11.23 | 11.17 | 11.23 | 10,141 | +0.05(+0.46%) |
Mar 17, 2017 | 11.21 | 11.26 | 11.13 | 11.17 | 17,360 | -0.08(-0.74%) |
Mar 16, 2017 | 11.29 | 11.29 | 11.18 | 11.26 | 32,433 | +0.11(+0.95%) |
Mar 15, 2017 | 11.01 | 11.17 | 10.95 | 11.15 | 54,801 | +0.23(+2.15%) |
Mar 14, 2017 | 10.87 | 10.95 | 10.87 | 10.92 | 53,004 | -0.01(-0.07%) |
Mar 13, 2017 | 10.92 | 10.92 | 10.89 | 10.92 | 18,024 | +0.21(+1.98%) |
Mar 10, 2017 | 10.70 | 10.71 | 10.67 | 10.71 | 10,798 | +0.08(+0.71%) |
Mar 09, 2017 | 10.67 | 10.67 | 10.61 | 10.64 | 14,669 | -0.13(-1.25%) |
Mar 08, 2017 | 10.78 | 10.80 | 10.77 | 10.77 | 5,316 | +0.04(+0.33%) |
Mar 07, 2017 | 10.72 | 10.77 | 10.72 | 10.74 | 10,086 | +0.08(+0.78%) |
Mar 06, 2017 | 10.68 | 10.68 | 10.64 | 10.65 | 18,888 | -0.05(-0.49%) |
Mar 03, 2017 | 10.68 | 10.70 | 10.68 | 10.70 | 5,935 | +0.03(+0.28%) |
Mar 02, 2017 | 10.72 | 10.75 | 10.67 | 10.67 | 23,597 | -0.26(-2.35%) |