Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.08 | 11.13 | 10.93 | 10.94 | 350,264 | -0.11(-0.95%) |
May 30, 2017 | 11.11 | 11.18 | 11.04 | 11.05 | 324,270 | -0.06(-0.54%) |
May 26, 2017 | 11.22 | 11.24 | 11.02 | 11.11 | 370,396 | -0.10(-0.94%) |
May 25, 2017 | 11.14 | 11.23 | 11.11 | 11.21 | 380,115 | +0.09(+0.81%) |
May 24, 2017 | 11.13 | 11.23 | 11.08 | 11.12 | 657,989 | +0.02(+0.20%) |
May 23, 2017 | 11.03 | 11.17 | 11.00 | 11.10 | 595,950 | +0.07(+0.61%) |
May 22, 2017 | 11.05 | 11.20 | 11.00 | 11.03 | 761,353 | +0.00(+0.00%) |
May 19, 2017 | 10.85 | 11.09 | 10.78 | 11.03 | 726,155 | +0.19(+1.80%) |
May 18, 2017 | 10.70 | 10.96 | 10.68 | 10.84 | 897,796 | +0.32(+3.07%) |
May 17, 2017 | 10.48 | 10.68 | 10.45 | 10.51 | 1,011,724 | +0.01(+0.07%) |
May 16, 2017 | 10.57 | 10.57 | 10.45 | 10.51 | 355,225 | -0.02(-0.21%) |
May 15, 2017 | 10.48 | 10.60 | 10.46 | 10.53 | 270,044 | +0.07(+0.64%) |
May 12, 2017 | 10.54 | 10.54 | 10.46 | 10.46 | 269,474 | -0.10(-0.92%) |
May 11, 2017 | 10.46 | 10.57 | 10.41 | 10.56 | 363,272 | +0.04(+0.36%) |
May 10, 2017 | 10.43 | 10.59 | 10.43 | 10.52 | 387,950 | +0.01(+0.14%) |
May 09, 2017 | 10.63 | 10.69 | 10.43 | 10.51 | 335,017 | -0.14(-1.32%) |
May 08, 2017 | 10.66 | 10.74 | 10.52 | 10.65 | 326,070 | -0.01(-0.14%) |
May 05, 2017 | 10.76 | 10.80 | 10.57 | 10.66 | 423,971 | -0.10(-0.96%) |
May 04, 2017 | 10.97 | 10.97 | 10.47 | 10.77 | 445,340 | -0.15(-1.36%) |
May 03, 2017 | 11.11 | 11.16 | 10.87 | 10.92 | 440,579 | -0.21(-1.93%) |
May 02, 2017 | 11.23 | 11.26 | 11.09 | 11.13 | 266,732 | -0.10(-0.86%) |
May 01, 2017 | 11.15 | 11.27 | 11.12 | 11.23 | 269,823 | +0.11(+1.00%) |
Apr 28, 2017 | 11.35 | 11.37 | 11.10 | 11.12 | 366,045 | -0.24(-2.09%) |
Apr 27, 2017 | 11.30 | 11.45 | 11.29 | 11.35 | 434,647 | +0.03(+0.26%) |
Apr 26, 2017 | 11.15 | 11.38 | 11.08 | 11.32 | 564,641 | +0.19(+1.66%) |
Apr 25, 2017 | 10.98 | 11.17 | 10.97 | 11.14 | 329,394 | +0.18(+1.62%) |
Apr 24, 2017 | 11.15 | 11.18 | 10.88 | 10.96 | 359,530 | -0.10(-0.94%) |
Apr 21, 2017 | 11.14 | 11.14 | 11.05 | 11.06 | 267,912 | -0.07(-0.67%) |
Apr 20, 2017 | 11.12 | 11.16 | 11.05 | 11.14 | 289,550 | +0.00(+0.00%) |
Apr 19, 2017 | 11.17 | 11.28 | 11.11 | 11.14 | 414,831 | -0.01(-0.07%) |
Apr 18, 2017 | 10.98 | 11.14 | 10.97 | 11.14 | 381,733 | +0.15(+1.35%) |
Apr 17, 2017 | 10.86 | 11.00 | 10.84 | 11.00 | 607,182 | +0.14(+1.30%) |
Apr 13, 2017 | 10.87 | 10.89 | 10.74 | 10.86 | 434,149 | -0.01(-0.14%) |
Apr 12, 2017 | 10.88 | 10.92 | 10.84 | 10.87 | 268,150 | -0.04(-0.41%) |
Apr 11, 2017 | 10.71 | 10.92 | 10.67 | 10.92 | 343,221 | +0.19(+1.73%) |
Apr 10, 2017 | 10.69 | 10.79 | 10.64 | 10.73 | 223,565 | +0.05(+0.49%) |
Apr 07, 2017 | 10.63 | 10.74 | 10.57 | 10.68 | 693,673 | +0.05(+0.49%) |
Apr 06, 2017 | 10.53 | 10.74 | 10.49 | 10.63 | 560,872 | +0.10(+0.91%) |
Apr 05, 2017 | 10.62 | 10.68 | 10.51 | 10.53 | 519,166 | -0.06(-0.56%) |
Apr 04, 2017 | 10.56 | 10.65 | 10.54 | 10.59 | 287,355 | +0.02(+0.21%) |
Apr 03, 2017 | 10.56 | 10.61 | 10.51 | 10.57 | 248,801 | -0.01(-0.07%) |
Mar 31, 2017 | 10.45 | 10.60 | 10.45 | 10.57 | 479,847 | +0.11(+1.06%) |
Mar 30, 2017 | 10.41 | 10.47 | 10.35 | 10.46 | 351,168 | +0.03(+0.28%) |
Mar 29, 2017 | 10.44 | 10.52 | 10.40 | 10.43 | 374,172 | -0.01(-0.07%) |
Mar 28, 2017 | 10.43 | 10.48 | 10.37 | 10.44 | 358,605 | +0.01(+0.14%) |
Mar 27, 2017 | 10.47 | 10.52 | 10.35 | 10.43 | 328,726 | -0.05(-0.50%) |
Mar 24, 2017 | 10.48 | 10.56 | 10.42 | 10.48 | 231,396 | +0.03(+0.28%) |
Mar 23, 2017 | 10.28 | 10.49 | 10.28 | 10.45 | 471,738 | +0.16(+1.51%) |
Mar 22, 2017 | 10.47 | 10.52 | 10.21 | 10.29 | 476,833 | -0.14(-1.35%) |
Mar 21, 2017 | 10.50 | 10.56 | 10.40 | 10.43 | 471,109 | -0.01(-0.14%) |
Mar 20, 2017 | 10.61 | 10.63 | 10.39 | 10.45 | 394,183 | -0.16(-1.54%) |
Mar 17, 2017 | 10.55 | 10.71 | 10.55 | 10.61 | 693,342 | +0.10(+0.99%) |
Mar 16, 2017 | 10.42 | 10.58 | 10.42 | 10.51 | 358,459 | +0.09(+0.85%) |
Mar 15, 2017 | 10.23 | 10.47 | 10.22 | 10.42 | 759,551 | +0.19(+1.88%) |
Mar 14, 2017 | 10.26 | 10.27 | 10.16 | 10.23 | 260,720 | -0.07(-0.72%) |
Mar 13, 2017 | 10.26 | 10.36 | 10.25 | 10.30 | 296,908 | +0.04(+0.36%) |
Mar 10, 2017 | 10.34 | 10.39 | 10.14 | 10.26 | 423,473 | +0.00(+0.00%) |
Mar 09, 2017 | 10.40 | 10.49 | 10.26 | 10.26 | 243,204 | -0.13(-1.21%) |
Mar 08, 2017 | 10.61 | 10.62 | 10.39 | 10.39 | 304,088 | -0.27(-2.57%) |
Mar 07, 2017 | 10.74 | 10.75 | 10.64 | 10.66 | 310,837 | -0.12(-1.10%) |
Mar 06, 2017 | 10.80 | 10.80 | 10.68 | 10.78 | 307,836 | -0.10(-0.89%) |
Mar 03, 2017 | 10.90 | 10.97 | 10.69 | 10.88 | 267,633 | +0.00(+0.00%) |
Mar 02, 2017 | 10.88 | 10.96 | 10.79 | 10.88 | 169,886 | -0.04(-0.34%) |