Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.47 | 11.48 | 11.35 | 11.44 | 4,359,517 | -0.01(-0.09%) |
May 30, 2017 | 11.53 | 11.53 | 11.45 | 11.45 | 2,204,849 | -0.05(-0.45%) |
May 26, 2017 | 11.50 | 11.52 | 11.44 | 11.51 | 2,530,505 | +0.00(+0.00%) |
May 25, 2017 | 11.48 | 11.56 | 11.48 | 11.51 | 2,335,852 | +0.00(+0.00%) |
May 24, 2017 | 11.49 | 11.52 | 11.45 | 11.51 | 3,077,393 | +0.06(+0.50%) |
May 23, 2017 | 11.35 | 11.45 | 11.34 | 11.45 | 3,455,993 | +0.10(+0.92%) |
May 22, 2017 | 11.24 | 11.35 | 11.24 | 11.34 | 2,773,208 | +0.11(+1.02%) |
May 19, 2017 | 11.16 | 11.26 | 11.16 | 11.23 | 2,495,428 | +0.01(+0.09%) |
May 18, 2017 | 11.24 | 11.26 | 11.15 | 11.22 | 4,617,371 | +0.02(+0.14%) |
May 17, 2017 | 11.25 | 11.28 | 11.19 | 11.20 | 3,258,130 | -0.05(-0.46%) |
May 16, 2017 | 11.28 | 11.32 | 11.24 | 11.26 | 2,834,304 | -0.04(-0.37%) |
May 15, 2017 | 11.22 | 11.31 | 11.21 | 11.30 | 3,715,529 | +0.06(+0.56%) |
May 12, 2017 | 11.35 | 11.38 | 11.22 | 11.24 | 4,330,260 | -0.11(-0.96%) |
May 11, 2017 | 11.33 | 11.35 | 11.25 | 11.34 | 4,399,032 | +0.01(+0.05%) |
May 10, 2017 | 11.33 | 11.37 | 11.28 | 11.34 | 5,044,905 | +0.01(+0.05%) |
May 09, 2017 | 11.45 | 11.67 | 11.32 | 11.33 | 5,679,416 | -0.14(-1.18%) |
May 08, 2017 | 11.57 | 11.59 | 11.46 | 11.47 | 4,146,696 | -0.10(-0.85%) |
May 05, 2017 | 11.53 | 11.58 | 11.50 | 11.57 | 6,600,558 | +0.04(+0.36%) |
May 04, 2017 | 11.53 | 11.57 | 11.46 | 11.53 | 5,715,944 | -0.03(-0.27%) |
May 03, 2017 | 11.69 | 11.69 | 11.53 | 11.56 | 3,735,838 | -0.13(-1.11%) |
May 02, 2017 | 11.80 | 11.80 | 11.66 | 11.69 | 4,263,901 | -0.12(-1.06%) |
May 01, 2017 | 11.79 | 11.87 | 11.78 | 11.81 | 4,257,589 | +0.02(+0.18%) |
Apr 28, 2017 | 11.91 | 11.93 | 11.70 | 11.79 | 5,695,599 | -0.08(-0.66%) |
Apr 27, 2017 | 11.88 | 11.93 | 11.85 | 11.87 | 4,120,368 | +0.02(+0.18%) |
Apr 26, 2017 | 11.82 | 11.88 | 11.77 | 11.85 | 3,385,918 | +0.07(+0.57%) |
Apr 25, 2017 | 11.74 | 11.81 | 11.74 | 11.78 | 2,739,598 | +0.03(+0.22%) |
Apr 24, 2017 | 11.82 | 11.82 | 11.70 | 11.76 | 3,850,171 | -0.01(-0.04%) |
Apr 21, 2017 | 11.83 | 11.83 | 11.74 | 11.76 | 3,122,091 | -0.03(-0.26%) |
Apr 20, 2017 | 11.81 | 11.82 | 11.72 | 11.79 | 2,913,845 | -0.02(-0.13%) |
Apr 19, 2017 | 11.87 | 11.91 | 11.76 | 11.81 | 3,039,216 | -0.06(-0.52%) |
Apr 18, 2017 | 11.94 | 11.95 | 11.85 | 11.87 | 3,355,039 | -0.07(-0.57%) |
Apr 17, 2017 | 11.89 | 11.95 | 11.86 | 11.94 | 3,144,963 | +0.09(+0.79%) |
Apr 13, 2017 | 11.84 | 11.91 | 11.81 | 11.84 | 3,688,141 | +0.01(+0.09%) |
Apr 12, 2017 | 11.83 | 11.87 | 11.80 | 11.83 | 3,112,108 | +0.00(+0.00%) |
Apr 11, 2017 | 11.81 | 11.85 | 11.76 | 11.83 | 3,830,609 | +0.05(+0.44%) |
Apr 10, 2017 | 11.77 | 11.80 | 11.74 | 11.78 | 2,720,629 | +0.02(+0.13%) |
Apr 07, 2017 | 11.73 | 11.81 | 11.71 | 11.77 | 2,513,420 | +0.02(+0.13%) |
Apr 06, 2017 | 11.78 | 11.80 | 11.70 | 11.75 | 3,619,798 | -0.03(-0.22%) |
Apr 05, 2017 | 11.83 | 11.84 | 11.76 | 11.78 | 2,967,492 | -0.01(-0.04%) |
Apr 04, 2017 | 11.74 | 11.83 | 11.73 | 11.78 | 4,112,465 | -0.01(-0.04%) |
Apr 03, 2017 | 11.76 | 11.80 | 11.70 | 11.79 | 3,490,022 | +0.05(+0.44%) |
Mar 31, 2017 | 11.74 | 11.80 | 11.71 | 11.73 | 3,794,071 | -0.02(-0.13%) |
Mar 30, 2017 | 11.74 | 11.76 | 11.68 | 11.75 | 2,315,628 | +0.01(+0.04%) |
Mar 29, 2017 | 11.63 | 11.77 | 11.63 | 11.74 | 5,056,999 | +0.12(+1.07%) |
Mar 28, 2017 | 11.62 | 11.65 | 11.57 | 11.62 | 4,762,776 | -0.02(-0.13%) |
Mar 27, 2017 | 11.54 | 11.64 | 11.47 | 11.64 | 4,929,883 | +0.09(+0.75%) |
Mar 24, 2017 | 11.50 | 11.61 | 11.47 | 11.55 | 8,084,301 | +0.09(+0.75%) |
Mar 23, 2017 | 11.47 | 11.55 | 11.45 | 11.46 | 3,601,337 | +0.01(+0.04%) |
Mar 22, 2017 | 11.41 | 11.49 | 11.39 | 11.46 | 4,829,675 | +0.04(+0.31%) |
Mar 21, 2017 | 11.43 | 11.49 | 11.39 | 11.42 | 3,659,230 | -0.05(-0.40%) |
Mar 20, 2017 | 11.46 | 11.49 | 11.43 | 11.47 | 3,651,134 | +0.04(+0.36%) |
Mar 17, 2017 | 11.41 | 11.46 | 11.39 | 11.43 | 6,161,224 | +0.04(+0.31%) |
Mar 16, 2017 | 11.43 | 11.45 | 11.34 | 11.39 | 2,910,977 | +0.01(+0.04%) |
Mar 15, 2017 | 11.33 | 11.45 | 11.33 | 11.39 | 5,637,383 | +0.07(+0.63%) |
Mar 14, 2017 | 11.35 | 11.36 | 11.25 | 11.31 | 4,300,511 | -0.05(-0.45%) |
Mar 13, 2017 | 11.41 | 11.49 | 11.34 | 11.37 | 4,787,354 | -0.03(-0.22%) |
Mar 10, 2017 | 11.42 | 11.49 | 11.35 | 11.39 | 4,643,374 | +0.01(+0.09%) |
Mar 09, 2017 | 11.41 | 11.55 | 11.34 | 11.38 | 4,367,725 | -0.06(-0.49%) |
Mar 08, 2017 | 11.58 | 11.58 | 11.44 | 11.44 | 4,002,529 | -0.14(-1.19%) |
Mar 07, 2017 | 11.56 | 11.62 | 11.54 | 11.57 | 2,298,224 | -0.02(-0.13%) |
Mar 06, 2017 | 11.60 | 11.62 | 11.55 | 11.59 | 3,267,349 | -0.03(-0.22%) |
Mar 03, 2017 | 11.60 | 11.62 | 11.54 | 11.61 | 3,277,100 | +0.02(+0.18%) |
Mar 02, 2017 | 11.55 | 11.60 | 11.53 | 11.59 | 3,248,871 | +0.05(+0.40%) |