Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.33 | 11.33 | 11.13 | 11.22 | 22,073 | -0.11(-0.96%) |
May 30, 2017 | 11.49 | 11.50 | 11.21 | 11.33 | 18,222 | -0.21(-1.80%) |
May 26, 2017 | 11.56 | 11.67 | 11.30 | 11.54 | 48,723 | +0.19(+1.66%) |
May 25, 2017 | 11.39 | 11.45 | 11.29 | 11.35 | 25,277 | -0.15(-1.29%) |
May 24, 2017 | 11.40 | 11.50 | 11.19 | 11.50 | 17,172 | +0.17(+1.49%) |
May 23, 2017 | 11.75 | 11.86 | 11.28 | 11.33 | 64,791 | -0.41(-3.46%) |
May 22, 2017 | 11.58 | 11.75 | 11.58 | 11.74 | 37,746 | +0.18(+1.54%) |
May 19, 2017 | 11.62 | 11.67 | 11.50 | 11.56 | 20,020 | +0.07(+0.60%) |
May 18, 2017 | 11.65 | 11.66 | 11.40 | 11.49 | 100,460 | -0.24(-2.03%) |
May 17, 2017 | 11.87 | 11.92 | 11.68 | 11.73 | 82,393 | +0.10(+0.85%) |
May 16, 2017 | 11.50 | 11.63 | 11.47 | 11.63 | 33,411 | +0.24(+2.09%) |
May 15, 2017 | 11.65 | 11.65 | 11.31 | 11.39 | 40,632 | +0.00(+0.00%) |
May 12, 2017 | 11.29 | 11.40 | 11.25 | 11.39 | 58,766 | +0.27(+2.41%) |
May 11, 2017 | 10.91 | 11.14 | 10.89 | 11.12 | 68,451 | +0.32(+2.94%) |
May 10, 2017 | 10.74 | 10.85 | 10.73 | 10.81 | 65,718 | +0.18(+1.72%) |
May 09, 2017 | 10.57 | 10.64 | 10.44 | 10.62 | 92,785 | -0.05(-0.50%) |
May 08, 2017 | 10.80 | 10.80 | 10.55 | 10.68 | 92,318 | +0.01(+0.09%) |
May 05, 2017 | 10.50 | 10.77 | 10.41 | 10.67 | 193,803 | +0.29(+2.77%) |
May 04, 2017 | 10.73 | 10.73 | 10.30 | 10.38 | 238,270 | -0.45(-4.12%) |
May 03, 2017 | 10.76 | 11.02 | 10.76 | 10.83 | 48,374 | +0.01(+0.09%) |
May 02, 2017 | 10.88 | 10.89 | 10.77 | 10.82 | 43,483 | -0.06(-0.55%) |
May 01, 2017 | 10.92 | 11.04 | 10.78 | 10.88 | 133,409 | -0.18(-1.61%) |
Apr 28, 2017 | 11.00 | 11.10 | 10.93 | 11.06 | 56,218 | +0.14(+1.27%) |
Apr 27, 2017 | 11.03 | 11.03 | 10.85 | 10.92 | 48,235 | -0.24(-2.13%) |
Apr 26, 2017 | 10.95 | 11.21 | 10.90 | 11.15 | 217,951 | +0.15(+1.35%) |
Apr 25, 2017 | 11.28 | 11.32 | 10.86 | 11.01 | 152,315 | -0.37(-3.23%) |
Apr 24, 2017 | 11.24 | 11.53 | 11.22 | 11.37 | 43,583 | -0.13(-1.12%) |
Apr 21, 2017 | 11.58 | 11.61 | 11.45 | 11.50 | 46,286 | -0.06(-0.51%) |
Apr 20, 2017 | 11.43 | 11.62 | 11.41 | 11.56 | 117,760 | +0.06(+0.52%) |
Apr 19, 2017 | 11.91 | 11.91 | 11.42 | 11.50 | 99,421 | -0.49(-4.05%) |
Apr 18, 2017 | 12.08 | 12.11 | 11.80 | 11.99 | 64,732 | -0.07(-0.58%) |
Apr 17, 2017 | 12.19 | 12.21 | 11.98 | 12.06 | 85,121 | -0.08(-0.65%) |
Apr 13, 2017 | 12.22 | 12.29 | 12.06 | 12.14 | 90,814 | +0.01(+0.08%) |
Apr 12, 2017 | 12.10 | 12.18 | 11.88 | 12.13 | 52,079 | +0.08(+0.66%) |
Apr 11, 2017 | 11.96 | 12.15 | 11.90 | 12.05 | 58,102 | +0.24(+2.02%) |
Apr 10, 2017 | 11.74 | 11.81 | 11.58 | 11.81 | 50,985 | +0.07(+0.59%) |
Apr 07, 2017 | 12.00 | 12.07 | 11.69 | 11.74 | 85,114 | -0.05(-0.42%) |
Apr 06, 2017 | 11.66 | 11.81 | 11.66 | 11.79 | 16,719 | +0.00(+0.00%) |
Apr 05, 2017 | 11.64 | 11.82 | 11.58 | 11.79 | 38,823 | -0.05(-0.42%) |
Apr 04, 2017 | 11.85 | 11.85 | 11.69 | 11.84 | 106,959 | +0.19(+1.62%) |
Apr 03, 2017 | 11.58 | 11.69 | 11.50 | 11.65 | 748,273 | +0.11(+0.95%) |
Mar 31, 2017 | 11.36 | 11.65 | 11.32 | 11.54 | 63,024 | +0.18(+1.57%) |
Mar 30, 2017 | 11.29 | 11.43 | 11.24 | 11.36 | 55,817 | -0.11(-0.95%) |
Mar 29, 2017 | 11.50 | 11.54 | 11.35 | 11.47 | 53,685 | +0.01(+0.09%) |
Mar 28, 2017 | 11.68 | 11.70 | 11.37 | 11.46 | 70,580 | -0.21(-1.78%) |
Mar 27, 2017 | 11.67 | 11.71 | 11.47 | 11.67 | 163,288 | +0.21(+1.82%) |
Mar 24, 2017 | 11.37 | 11.53 | 11.21 | 11.46 | 122,953 | -0.01(-0.09%) |
Mar 23, 2017 | 11.61 | 11.61 | 11.24 | 11.47 | 448,679 | -0.14(-1.20%) |
Mar 22, 2017 | 11.60 | 11.71 | 11.56 | 11.61 | 31,785 | +0.15(+1.30%) |
Mar 21, 2017 | 11.39 | 11.58 | 11.34 | 11.46 | 34,941 | +0.12(+1.08%) |
Mar 20, 2017 | 11.33 | 11.40 | 11.23 | 11.34 | 36,135 | +0.09(+0.76%) |
Mar 17, 2017 | 11.49 | 11.59 | 11.21 | 11.25 | 87,561 | -0.18(-1.56%) |
Mar 16, 2017 | 11.73 | 11.76 | 11.41 | 11.43 | 59,554 | -0.06(-0.52%) |
Mar 15, 2017 | 10.71 | 11.49 | 10.65 | 11.49 | 102,064 | +0.88(+8.32%) |
Mar 14, 2017 | 11.05 | 11.07 | 10.59 | 10.61 | 112,953 | -0.39(-3.52%) |
Mar 13, 2017 | 10.68 | 11.15 | 10.68 | 11.00 | 124,961 | +0.25(+2.31%) |
Mar 10, 2017 | 10.49 | 10.84 | 10.48 | 10.75 | 39,611 | +0.26(+2.46%) |
Mar 09, 2017 | 10.65 | 10.65 | 10.45 | 10.49 | 61,015 | -0.14(-1.31%) |
Mar 08, 2017 | 10.60 | 10.73 | 10.60 | 10.63 | 49,389 | -0.14(-1.29%) |
Mar 07, 2017 | 10.85 | 10.88 | 10.64 | 10.77 | 51,117 | -0.05(-0.46%) |
Mar 06, 2017 | 11.15 | 11.15 | 10.79 | 10.82 | 61,749 | -0.47(-4.13%) |
Mar 03, 2017 | 11.07 | 11.30 | 10.92 | 11.28 | 133,818 | +0.16(+1.43%) |
Mar 02, 2017 | 11.53 | 11.63 | 11.09 | 11.12 | 159,907 | -0.70(-5.95%) |