Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.42 | 11.49 | 11.42 | 11.47 | 24,479 | +0.03(+0.26%) |
May 30, 2017 | 11.41 | 11.46 | 11.41 | 11.44 | 19,886 | +0.02(+0.20%) |
May 26, 2017 | 11.41 | 11.45 | 11.39 | 11.41 | 37,801 | -0.02(-0.13%) |
May 25, 2017 | 11.41 | 11.45 | 11.41 | 11.43 | 40,280 | -0.01(-0.07%) |
May 24, 2017 | 11.35 | 11.44 | 11.35 | 11.44 | 45,477 | +0.05(+0.47%) |
May 23, 2017 | 11.40 | 11.40 | 11.31 | 11.38 | 82,172 | +0.01(+0.07%) |
May 22, 2017 | 11.37 | 11.41 | 11.33 | 11.38 | 85,570 | +0.02(+0.13%) |
May 19, 2017 | 11.36 | 11.40 | 11.31 | 11.36 | 162,049 | -0.02(-0.13%) |
May 18, 2017 | 11.62 | 11.62 | 11.37 | 11.38 | 151,492 | -0.25(-2.17%) |
May 17, 2017 | 11.59 | 11.65 | 11.59 | 11.63 | 13,064 | +0.04(+0.33%) |
May 16, 2017 | 11.55 | 11.60 | 11.55 | 11.59 | 11,387 | +0.00(+0.00%) |
May 15, 2017 | 11.53 | 11.60 | 11.53 | 11.59 | 29,501 | +0.05(+0.40%) |
May 12, 2017 | 11.49 | 11.54 | 11.49 | 11.54 | 9,620 | +0.09(+0.77%) |
May 11, 2017 | 11.43 | 11.46 | 11.43 | 11.46 | 13,068 | +0.03(+0.23%) |
May 10, 2017 | 11.49 | 11.51 | 11.42 | 11.43 | 17,057 | -0.06(-0.53%) |
May 09, 2017 | 11.48 | 11.49 | 11.46 | 11.49 | 22,620 | +0.02(+0.13%) |
May 08, 2017 | 11.47 | 11.50 | 11.46 | 11.48 | 9,940 | -0.01(-0.07%) |
May 05, 2017 | 11.47 | 11.49 | 11.41 | 11.48 | 22,214 | +0.02(+0.21%) |
May 04, 2017 | 11.44 | 11.48 | 11.43 | 11.46 | 16,994 | +0.01(+0.06%) |
May 03, 2017 | 11.37 | 11.45 | 11.34 | 11.45 | 9,611 | +0.09(+0.80%) |
May 02, 2017 | 11.35 | 11.38 | 11.31 | 11.36 | 23,352 | +0.05(+0.40%) |
May 01, 2017 | 11.36 | 11.41 | 11.30 | 11.32 | 36,959 | -0.05(-0.40%) |
Apr 28, 2017 | 11.39 | 11.41 | 11.33 | 11.36 | 21,023 | -0.01(-0.07%) |
Apr 27, 2017 | 11.31 | 11.38 | 11.31 | 11.37 | 12,945 | +0.06(+0.54%) |
Apr 26, 2017 | 11.32 | 11.34 | 11.26 | 11.31 | 24,766 | -0.01(-0.07%) |
Apr 25, 2017 | 11.36 | 11.36 | 11.30 | 11.32 | 18,831 | -0.04(-0.34%) |
Apr 24, 2017 | 11.38 | 11.38 | 11.35 | 11.35 | 5,394 | -0.05(-0.40%) |
Apr 21, 2017 | 11.41 | 11.41 | 11.39 | 11.40 | 7,824 | +0.01(+0.07%) |
Apr 20, 2017 | 11.40 | 11.41 | 11.38 | 11.39 | 21,905 | +0.01(+0.07%) |
Apr 19, 2017 | 11.44 | 11.44 | 11.38 | 11.38 | 6,645 | -0.03(-0.27%) |
Apr 18, 2017 | 11.43 | 11.43 | 11.41 | 11.41 | 6,826 | +0.00(+0.00%) |
Apr 17, 2017 | 11.45 | 11.51 | 11.41 | 11.41 | 8,427 | -0.05(-0.40%) |
Apr 13, 2017 | 11.49 | 11.50 | 11.46 | 11.46 | 5,988 | +0.01(+0.07%) |
Apr 12, 2017 | 11.47 | 11.47 | 11.41 | 11.45 | 26,773 | +0.06(+0.53%) |
Apr 11, 2017 | 11.35 | 11.39 | 11.34 | 11.39 | 13,976 | +0.07(+0.60%) |
Apr 10, 2017 | 11.35 | 11.38 | 11.32 | 11.32 | 42,185 | -0.02(-0.17%) |
Apr 07, 2017 | 11.35 | 11.38 | 11.33 | 11.34 | 22,620 | +0.03(+0.30%) |
Apr 06, 2017 | 11.31 | 11.34 | 11.30 | 11.31 | 7,354 | +0.00(+0.00%) |
Apr 05, 2017 | 11.34 | 11.35 | 11.29 | 11.31 | 11,760 | -0.02(-0.13%) |
Apr 04, 2017 | 11.41 | 11.43 | 11.32 | 11.32 | 46,710 | -0.05(-0.40%) |
Apr 03, 2017 | 11.37 | 11.37 | 11.29 | 11.37 | 23,033 | +0.09(+0.81%) |
Mar 31, 2017 | 11.27 | 11.33 | 11.22 | 11.28 | 25,296 | +0.01(+0.07%) |
Mar 30, 2017 | 11.26 | 11.29 | 11.25 | 11.27 | 23,299 | +0.00(+0.00%) |
Mar 29, 2017 | 11.23 | 11.29 | 11.23 | 11.27 | 23,741 | +0.05(+0.47%) |
Mar 28, 2017 | 11.31 | 11.33 | 11.22 | 11.22 | 39,964 | -0.11(-0.94%) |
Mar 27, 2017 | 11.30 | 11.33 | 11.28 | 11.32 | 24,050 | +0.09(+0.81%) |
Mar 24, 2017 | 11.24 | 11.29 | 11.23 | 11.23 | 11,087 | -0.03(-0.27%) |
Mar 23, 2017 | 11.16 | 11.26 | 11.16 | 11.26 | 39,813 | +0.11(+0.95%) |
Mar 22, 2017 | 11.10 | 11.20 | 11.10 | 11.16 | 38,275 | +0.08(+0.68%) |
Mar 21, 2017 | 11.21 | 11.21 | 11.07 | 11.08 | 25,565 | -0.04(-0.34%) |
Mar 20, 2017 | 11.13 | 11.19 | 11.08 | 11.12 | 32,252 | -0.01(-0.07%) |
Mar 17, 2017 | 11.21 | 11.30 | 11.11 | 11.13 | 39,536 | -0.08(-0.68%) |
Mar 16, 2017 | 11.41 | 11.41 | 11.16 | 11.20 | 86,397 | -0.22(-1.93%) |
Mar 15, 2017 | 11.71 | 11.71 | 11.25 | 11.42 | 73,351 | -0.28(-2.40%) |
Mar 14, 2017 | 11.79 | 12.11 | 11.70 | 11.70 | 15,209 | -0.05(-0.45%) |
Mar 13, 2017 | 11.80 | 11.84 | 11.76 | 11.76 | 35,901 | -0.05(-0.45%) |
Mar 10, 2017 | 11.86 | 11.95 | 11.76 | 11.81 | 14,261 | -0.08(-0.70%) |
Mar 09, 2017 | 11.72 | 12.07 | 11.70 | 11.89 | 24,982 | +0.17(+1.42%) |
Mar 08, 2017 | 11.78 | 11.78 | 11.72 | 11.73 | 12,894 | -0.04(-0.32%) |
Mar 07, 2017 | 11.77 | 11.80 | 11.76 | 11.76 | 15,055 | -0.02(-0.19%) |
Mar 06, 2017 | 11.81 | 11.85 | 11.78 | 11.79 | 22,489 | -0.12(-1.01%) |
Mar 03, 2017 | 11.86 | 11.91 | 11.70 | 11.91 | 74,189 | +0.05(+0.38%) |
Mar 02, 2017 | 11.93 | 11.94 | 11.85 | 11.86 | 22,420 | -0.09(-0.76%) |