Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.76 | 11.81 | 11.61 | 11.77 | 38,161,788 | -0.02(-0.21%) |
May 30, 2017 | 11.75 | 11.84 | 11.69 | 11.79 | 28,352,124 | +0.01(+0.11%) |
May 26, 2017 | 11.79 | 11.82 | 11.72 | 11.78 | 21,479,766 | -0.01(-0.05%) |
May 25, 2017 | 11.87 | 11.89 | 11.77 | 11.79 | 28,955,962 | -0.04(-0.37%) |
May 24, 2017 | 11.79 | 11.87 | 11.75 | 11.83 | 18,854,240 | +0.03(+0.27%) |
May 23, 2017 | 11.80 | 11.82 | 11.73 | 11.80 | 22,222,116 | +0.04(+0.37%) |
May 22, 2017 | 11.59 | 11.79 | 11.58 | 11.75 | 21,624,670 | +0.16(+1.40%) |
May 19, 2017 | 11.79 | 11.89 | 11.55 | 11.59 | 32,231,102 | -0.16(-1.33%) |
May 18, 2017 | 11.67 | 11.86 | 11.59 | 11.75 | 19,876,012 | -0.01(-0.11%) |
May 17, 2017 | 11.95 | 11.90 | 11.71 | 11.76 | 20,847,032 | -0.19(-1.62%) |
May 16, 2017 | 11.89 | 11.99 | 11.83 | 11.95 | 15,205,782 | +0.08(+0.63%) |
May 15, 2017 | 11.82 | 11.97 | 11.80 | 11.88 | 17,125,700 | +0.07(+0.58%) |
May 12, 2017 | 11.81 | 11.90 | 11.79 | 11.81 | 15,369,802 | +0.01(+0.11%) |
May 11, 2017 | 11.84 | 11.92 | 11.76 | 11.80 | 19,892,032 | -0.09(-0.74%) |
May 10, 2017 | 11.75 | 11.89 | 11.73 | 11.89 | 18,173,576 | +0.14(+1.17%) |
May 09, 2017 | 11.80 | 11.87 | 11.66 | 11.75 | 26,072,816 | -0.07(-0.58%) |
May 08, 2017 | 11.79 | 11.85 | 11.74 | 11.82 | 14,555,261 | +0.04(+0.32%) |
May 05, 2017 | 11.79 | 11.79 | 11.68 | 11.78 | 20,359,842 | +0.05(+0.43%) |
May 04, 2017 | 11.73 | 11.76 | 11.64 | 11.73 | 10,490,194 | +0.05(+0.43%) |
May 03, 2017 | 11.67 | 11.74 | 11.62 | 11.68 | 17,573,412 | -0.02(-0.16%) |
May 02, 2017 | 11.71 | 11.79 | 11.67 | 11.70 | 12,538,351 | -0.02(-0.16%) |
May 01, 2017 | 11.69 | 11.78 | 11.66 | 11.72 | 13,116,404 | +0.06(+0.54%) |
Apr 28, 2017 | 11.65 | 11.70 | 11.57 | 11.65 | 14,838,126 | +0.00(+0.00%) |
Apr 27, 2017 | 11.64 | 11.67 | 11.53 | 11.65 | 22,084,364 | +0.01(+0.11%) |
Apr 26, 2017 | 11.57 | 11.75 | 11.52 | 11.64 | 17,473,074 | +0.06(+0.49%) |
Apr 25, 2017 | 11.57 | 11.63 | 11.52 | 11.59 | 13,643,720 | +0.05(+0.43%) |
Apr 24, 2017 | 11.42 | 11.60 | 11.39 | 11.54 | 22,454,750 | +0.19(+1.65%) |
Apr 21, 2017 | 11.45 | 11.46 | 11.27 | 11.35 | 19,587,448 | -0.12(-1.04%) |
Apr 20, 2017 | 11.40 | 11.52 | 11.37 | 11.47 | 16,375,969 | +0.11(+0.94%) |
Apr 19, 2017 | 11.35 | 11.44 | 11.32 | 11.36 | 11,674,343 | +0.02(+0.17%) |
Apr 18, 2017 | 11.31 | 11.38 | 11.25 | 11.34 | 12,804,682 | +0.01(+0.11%) |
Apr 17, 2017 | 11.27 | 11.34 | 11.25 | 11.33 | 12,692,935 | +0.07(+0.67%) |
Apr 13, 2017 | 11.27 | 11.36 | 11.24 | 11.25 | 26,027,490 | -0.04(-0.33%) |
Apr 12, 2017 | 11.47 | 11.47 | 11.22 | 11.29 | 21,937,622 | -0.08(-0.71%) |
Apr 11, 2017 | 11.42 | 11.48 | 11.32 | 11.37 | 18,132,810 | -0.08(-0.66%) |
Apr 10, 2017 | 11.47 | 11.58 | 11.41 | 11.45 | 35,235,176 | +0.01(+0.11%) |
Apr 07, 2017 | 11.23 | 11.54 | 11.20 | 11.44 | 44,995,376 | +0.16(+1.44%) |
Apr 06, 2017 | 11.25 | 11.34 | 11.20 | 11.27 | 19,814,658 | +0.07(+0.67%) |
Apr 05, 2017 | 11.25 | 11.32 | 11.12 | 11.20 | 30,383,598 | +0.00(+0.00%) |
Apr 04, 2017 | 10.88 | 11.20 | 10.85 | 11.20 | 30,452,116 | +0.21(+1.88%) |
Apr 03, 2017 | 11.26 | 11.30 | 10.83 | 10.99 | 51,176,064 | -0.12(-1.04%) |
Mar 31, 2017 | 10.98 | 11.25 | 10.98 | 11.11 | 30,355,364 | +0.04(+0.34%) |
Mar 30, 2017 | 11.06 | 11.16 | 11.02 | 11.07 | 19,094,118 | -0.02(-0.21%) |
Mar 29, 2017 | 10.78 | 11.21 | 10.73 | 11.09 | 36,764,540 | +0.31(+2.87%) |
Mar 28, 2017 | 10.63 | 10.88 | 10.61 | 10.78 | 17,979,236 | +0.14(+1.28%) |
Mar 27, 2017 | 10.57 | 10.71 | 10.49 | 10.65 | 14,272,665 | -0.02(-0.22%) |
Mar 24, 2017 | 10.71 | 10.89 | 10.61 | 10.67 | 19,575,740 | -0.01(-0.13%) |
Mar 23, 2017 | 10.52 | 10.76 | 10.49 | 10.69 | 20,830,658 | +0.14(+1.33%) |
Mar 22, 2017 | 10.41 | 10.57 | 10.36 | 10.54 | 19,402,032 | +0.12(+1.12%) |
Mar 21, 2017 | 10.76 | 10.82 | 10.40 | 10.43 | 34,619,032 | -0.33(-3.05%) |
Mar 20, 2017 | 10.67 | 10.81 | 10.62 | 10.76 | 18,292,960 | +0.05(+0.44%) |
Mar 17, 2017 | 10.61 | 10.77 | 10.55 | 10.71 | 26,416,118 | +0.10(+0.93%) |
Mar 16, 2017 | 10.64 | 10.71 | 10.54 | 10.61 | 21,973,712 | -0.02(-0.22%) |
Mar 15, 2017 | 10.42 | 10.71 | 10.36 | 10.63 | 29,903,150 | +0.22(+2.07%) |
Mar 14, 2017 | 10.42 | 10.46 | 10.32 | 10.42 | 21,526,758 | -0.04(-0.40%) |
Mar 13, 2017 | 10.40 | 10.51 | 10.39 | 10.46 | 21,526,780 | +0.01(+0.07%) |
Mar 10, 2017 | 10.53 | 10.60 | 10.37 | 10.45 | 23,869,294 | -0.05(-0.44%) |
Mar 09, 2017 | 10.53 | 10.60 | 10.46 | 10.50 | 23,603,448 | -0.07(-0.66%) |
Mar 08, 2017 | 10.65 | 10.68 | 10.55 | 10.57 | 27,189,112 | -0.09(-0.88%) |
Mar 07, 2017 | 10.73 | 10.84 | 10.61 | 10.66 | 29,737,528 | -0.12(-1.08%) |
Mar 06, 2017 | 10.68 | 10.81 | 10.67 | 10.78 | 33,300,066 | +0.01(+0.09%) |
Mar 03, 2017 | 10.71 | 10.87 | 10.69 | 10.77 | 24,756,076 | +0.05(+0.44%) |
Mar 02, 2017 | 10.80 | 10.85 | 10.67 | 10.72 | 23,036,842 | -0.11(-0.99%) |