Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.06 | 10.10 | 9.731 | 9.775 | 4,203,171 | -0.31(-3.04%) |
May 30, 2017 | 10.31 | 10.34 | 10.07 | 10.08 | 1,829,303 | -0.28(-2.70%) |
May 26, 2017 | 10.26 | 10.38 | 10.22 | 10.36 | 1,723,178 | +0.11(+1.02%) |
May 25, 2017 | 10.19 | 10.26 | 10.07 | 10.26 | 2,460,766 | +0.11(+1.12%) |
May 24, 2017 | 10.26 | 10.27 | 10.13 | 10.14 | 1,271,629 | -0.05(-0.51%) |
May 23, 2017 | 10.19 | 10.25 | 9.784 | 10.20 | 5,907,732 | +0.04(+0.43%) |
May 22, 2017 | 10.36 | 10.42 | 10.14 | 10.15 | 2,707,018 | -0.25(-2.36%) |
May 19, 2017 | 10.28 | 10.47 | 10.24 | 10.40 | 3,240,647 | +0.21(+2.06%) |
May 18, 2017 | 10.21 | 10.41 | 10.09 | 10.19 | 2,870,114 | -0.13(-1.27%) |
May 17, 2017 | 10.32 | 10.40 | 10.17 | 10.32 | 3,465,789 | -0.20(-1.91%) |
May 16, 2017 | 10.76 | 10.80 | 10.43 | 10.52 | 2,841,274 | -0.22(-2.04%) |
May 15, 2017 | 10.76 | 10.93 | 10.69 | 10.74 | 2,620,074 | +0.00(+0.00%) |
May 12, 2017 | 10.77 | 10.80 | 10.60 | 10.74 | 1,788,876 | -0.10(-0.89%) |
May 11, 2017 | 10.90 | 11.05 | 10.76 | 10.83 | 3,100,987 | -0.11(-0.96%) |
May 10, 2017 | 10.90 | 11.01 | 10.82 | 10.94 | 966,177 | +0.02(+0.16%) |
May 09, 2017 | 11.02 | 11.05 | 10.90 | 10.92 | 1,485,741 | -0.08(-0.72%) |
May 08, 2017 | 10.84 | 11.00 | 10.72 | 11.00 | 2,311,371 | +0.15(+1.37%) |
May 05, 2017 | 10.97 | 10.97 | 10.82 | 10.85 | 1,996,383 | -0.09(-0.80%) |
May 04, 2017 | 10.94 | 11.02 | 10.87 | 10.94 | 2,022,164 | +0.04(+0.40%) |
May 03, 2017 | 11.16 | 11.20 | 10.83 | 10.90 | 2,885,268 | -0.33(-2.96%) |
May 02, 2017 | 11.21 | 11.28 | 11.00 | 11.23 | 1,808,424 | +0.03(+0.23%) |
May 01, 2017 | 11.21 | 11.30 | 11.07 | 11.20 | 1,939,190 | +0.05(+0.47%) |
Apr 28, 2017 | 11.40 | 11.41 | 10.99 | 11.15 | 3,428,041 | -0.32(-2.75%) |
Apr 27, 2017 | 11.86 | 11.86 | 11.38 | 11.46 | 3,163,913 | -0.21(-1.80%) |
Apr 26, 2017 | 11.62 | 12.17 | 11.32 | 11.67 | 5,901,499 | +0.18(+1.60%) |
Apr 25, 2017 | 11.42 | 11.51 | 11.28 | 11.49 | 2,381,985 | +0.18(+1.62%) |
Apr 24, 2017 | 11.42 | 11.46 | 11.28 | 11.31 | 1,524,431 | +0.15(+1.33%) |
Apr 21, 2017 | 11.41 | 11.43 | 11.04 | 11.16 | 2,410,522 | -0.26(-2.30%) |
Apr 20, 2017 | 10.83 | 11.51 | 10.83 | 11.42 | 4,570,095 | +0.61(+5.67%) |
Apr 19, 2017 | 10.80 | 10.92 | 10.73 | 10.81 | 2,620,186 | +0.07(+0.65%) |
Apr 18, 2017 | 10.73 | 10.83 | 10.55 | 10.74 | 1,697,958 | -0.04(-0.32%) |
Apr 17, 2017 | 10.50 | 10.78 | 10.50 | 10.77 | 3,659,074 | +0.29(+2.75%) |
Apr 13, 2017 | 10.59 | 10.71 | 10.41 | 10.48 | 3,048,690 | -0.15(-1.40%) |
Apr 12, 2017 | 10.78 | 10.83 | 10.55 | 10.63 | 2,128,471 | -0.14(-1.30%) |
Apr 11, 2017 | 10.73 | 10.81 | 10.59 | 10.77 | 2,024,886 | +0.02(+0.16%) |
Apr 10, 2017 | 10.75 | 10.95 | 10.66 | 10.76 | 2,213,552 | -0.19(-1.76%) |
Apr 07, 2017 | 10.87 | 11.01 | 10.79 | 10.95 | 1,663,358 | +0.02(+0.16%) |
Apr 06, 2017 | 10.69 | 11.01 | 10.44 | 10.93 | 3,310,455 | +0.23(+2.13%) |
Apr 05, 2017 | 11.01 | 11.15 | 10.67 | 10.70 | 3,008,766 | -0.24(-2.16%) |
Apr 04, 2017 | 11.19 | 11.35 | 10.90 | 10.94 | 2,934,298 | -0.38(-3.33%) |
Apr 03, 2017 | 11.64 | 11.64 | 11.29 | 11.32 | 2,224,170 | -0.34(-2.93%) |
Mar 31, 2017 | 11.61 | 11.83 | 11.50 | 11.66 | 1,833,455 | -0.09(-0.75%) |
Mar 30, 2017 | 11.54 | 11.89 | 11.46 | 11.74 | 2,016,710 | +0.20(+1.74%) |
Mar 29, 2017 | 11.53 | 11.71 | 11.44 | 11.54 | 1,283,928 | +0.00(+0.00%) |
Mar 28, 2017 | 11.23 | 11.60 | 11.15 | 11.54 | 1,593,313 | +0.27(+2.41%) |
Mar 27, 2017 | 11.22 | 11.32 | 11.08 | 11.27 | 1,287,749 | -0.07(-0.62%) |
Mar 24, 2017 | 11.36 | 11.62 | 11.19 | 11.34 | 2,105,876 | +0.00(+0.00%) |
Mar 23, 2017 | 11.71 | 11.78 | 11.16 | 11.34 | 7,106,650 | -0.39(-3.36%) |
Mar 22, 2017 | 11.57 | 11.94 | 11.45 | 11.74 | 2,135,416 | +0.04(+0.37%) |
Mar 21, 2017 | 12.27 | 12.27 | 11.54 | 11.69 | 2,553,390 | -0.49(-4.02%) |
Mar 20, 2017 | 12.22 | 12.44 | 12.05 | 12.18 | 2,617,116 | -0.08(-0.64%) |
Mar 17, 2017 | 12.70 | 12.79 | 12.23 | 12.26 | 1,915,190 | -0.42(-3.31%) |
Mar 16, 2017 | 12.57 | 12.77 | 12.57 | 12.68 | 1,250,634 | +0.15(+1.19%) |
Mar 15, 2017 | 12.53 | 12.58 | 12.44 | 12.53 | 714,782 | +0.04(+0.35%) |
Mar 14, 2017 | 12.39 | 12.53 | 12.30 | 12.49 | 498,844 | +0.04(+0.35%) |
Mar 13, 2017 | 12.47 | 12.58 | 12.37 | 12.44 | 615,842 | -0.02(-0.14%) |
Mar 10, 2017 | 12.46 | 12.61 | 12.37 | 12.46 | 496,335 | +0.07(+0.56%) |
Mar 09, 2017 | 12.46 | 12.60 | 12.35 | 12.39 | 758,517 | -0.09(-0.70%) |
Mar 08, 2017 | 12.57 | 12.65 | 12.44 | 12.48 | 1,008,359 | -0.02(-0.14%) |
Mar 07, 2017 | 12.56 | 12.62 | 12.49 | 12.50 | 810,411 | -0.10(-0.83%) |
Mar 06, 2017 | 12.65 | 12.70 | 12.48 | 12.60 | 1,297,673 | -0.11(-0.89%) |
Mar 03, 2017 | 12.72 | 12.78 | 12.65 | 12.72 | 1,068,254 | -0.02(-0.14%) |
Mar 02, 2017 | 13.08 | 13.08 | 12.67 | 12.73 | 1,419,943 | -0.35(-2.68%) |