Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.31 | 11.35 | 10.85 | 10.94 | 1,697,084 | -0.29(-2.58%) |
May 30, 2017 | 11.31 | 11.39 | 11.17 | 11.23 | 1,086,615 | -0.10(-0.85%) |
May 26, 2017 | 11.02 | 11.34 | 10.79 | 11.33 | 1,051,778 | +0.30(+2.71%) |
May 25, 2017 | 11.04 | 11.18 | 10.96 | 11.03 | 1,324,718 | +0.03(+0.26%) |
May 24, 2017 | 10.88 | 11.02 | 10.79 | 11.00 | 918,601 | +0.20(+1.88%) |
May 23, 2017 | 10.77 | 10.88 | 10.63 | 10.80 | 927,829 | +0.07(+0.63%) |
May 22, 2017 | 10.61 | 10.76 | 10.54 | 10.73 | 956,958 | +0.15(+1.46%) |
May 19, 2017 | 10.37 | 10.68 | 10.37 | 10.58 | 1,158,247 | +0.12(+1.11%) |
May 18, 2017 | 10.50 | 10.66 | 10.35 | 10.46 | 1,267,552 | -0.05(-0.46%) |
May 17, 2017 | 11.08 | 11.09 | 10.39 | 10.51 | 3,282,045 | -0.75(-6.68%) |
May 16, 2017 | 11.36 | 11.36 | 11.16 | 11.26 | 1,231,944 | -0.02(-0.17%) |
May 15, 2017 | 11.30 | 11.37 | 11.18 | 11.28 | 1,258,232 | +0.02(+0.17%) |
May 12, 2017 | 11.46 | 11.52 | 11.21 | 11.26 | 1,040,775 | -0.22(-1.93%) |
May 11, 2017 | 11.50 | 11.66 | 11.33 | 11.48 | 1,413,339 | -0.06(-0.50%) |
May 10, 2017 | 11.68 | 11.83 | 11.45 | 11.54 | 1,150,667 | -0.02(-0.17%) |
May 09, 2017 | 11.37 | 11.65 | 11.37 | 11.56 | 912,649 | +0.24(+2.13%) |
May 08, 2017 | 11.42 | 11.42 | 11.26 | 11.32 | 733,252 | -0.12(-1.01%) |
May 05, 2017 | 11.62 | 11.62 | 11.21 | 11.44 | 1,153,860 | -0.11(-0.92%) |
May 04, 2017 | 11.34 | 11.61 | 11.23 | 11.54 | 1,180,829 | +0.22(+1.96%) |
May 03, 2017 | 11.25 | 11.35 | 11.12 | 11.32 | 1,037,587 | +0.02(+0.17%) |
May 02, 2017 | 11.65 | 11.66 | 11.20 | 11.30 | 1,906,204 | -0.37(-3.14%) |
May 01, 2017 | 11.42 | 11.80 | 11.42 | 11.67 | 1,716,150 | +0.30(+2.63%) |
Apr 28, 2017 | 11.90 | 11.90 | 10.61 | 11.37 | 4,255,541 | -0.53(-4.46%) |
Apr 27, 2017 | 11.56 | 12.04 | 11.51 | 11.90 | 2,306,145 | +0.34(+2.92%) |
Apr 26, 2017 | 11.66 | 11.66 | 11.41 | 11.56 | 1,332,471 | -0.12(-0.99%) |
Apr 25, 2017 | 11.54 | 11.72 | 11.43 | 11.68 | 1,194,210 | +0.21(+1.85%) |
Apr 24, 2017 | 11.54 | 11.56 | 11.21 | 11.46 | 1,098,098 | +0.14(+1.28%) |
Apr 21, 2017 | 11.44 | 11.44 | 11.19 | 11.32 | 1,651,157 | -0.14(-1.26%) |
Apr 20, 2017 | 11.06 | 11.49 | 10.90 | 11.46 | 1,902,075 | +0.49(+4.49%) |
Apr 19, 2017 | 10.92 | 11.02 | 10.81 | 10.97 | 1,370,144 | +0.14(+1.34%) |
Apr 18, 2017 | 10.75 | 10.88 | 10.60 | 10.83 | 1,428,096 | +0.02(+0.18%) |
Apr 17, 2017 | 10.56 | 10.82 | 10.43 | 10.81 | 1,348,562 | +0.29(+2.75%) |
Apr 13, 2017 | 10.76 | 10.95 | 10.52 | 10.52 | 1,013,158 | -0.30(-2.76%) |
Apr 12, 2017 | 10.83 | 11.00 | 10.77 | 10.82 | 1,223,597 | +0.01(+0.09%) |
Apr 11, 2017 | 10.93 | 10.99 | 10.69 | 10.81 | 1,276,194 | -0.18(-1.67%) |
Apr 10, 2017 | 11.13 | 11.20 | 10.86 | 10.99 | 1,346,875 | -0.12(-1.04%) |
Apr 07, 2017 | 11.04 | 11.23 | 11.00 | 11.11 | 1,323,990 | +0.06(+0.52%) |
Apr 06, 2017 | 10.90 | 11.10 | 10.72 | 11.05 | 990,915 | +0.20(+1.87%) |
Apr 05, 2017 | 11.09 | 11.16 | 10.79 | 10.85 | 1,401,568 | -0.21(-1.92%) |
Apr 04, 2017 | 11.09 | 11.25 | 11.00 | 11.06 | 1,431,168 | -0.10(-0.87%) |
Apr 03, 2017 | 11.20 | 11.35 | 11.11 | 11.16 | 1,541,496 | -0.03(-0.26%) |
Mar 31, 2017 | 10.86 | 11.23 | 10.72 | 11.18 | 2,692,304 | +0.30(+2.75%) |
Mar 30, 2017 | 10.67 | 10.90 | 10.66 | 10.88 | 754,144 | +0.18(+1.71%) |
Mar 29, 2017 | 10.71 | 10.76 | 10.64 | 10.70 | 645,978 | -0.06(-0.54%) |
Mar 28, 2017 | 10.69 | 10.80 | 10.57 | 10.76 | 770,966 | -0.01(-0.09%) |
Mar 27, 2017 | 10.47 | 10.81 | 10.34 | 10.77 | 776,953 | +0.20(+1.92%) |
Mar 24, 2017 | 10.58 | 10.73 | 10.49 | 10.57 | 661,307 | +0.09(+0.83%) |
Mar 23, 2017 | 10.40 | 10.56 | 10.33 | 10.48 | 729,553 | +0.08(+0.74%) |
Mar 22, 2017 | 10.20 | 10.44 | 10.19 | 10.40 | 1,063,438 | +0.18(+1.79%) |
Mar 21, 2017 | 10.85 | 10.85 | 10.20 | 10.22 | 1,469,742 | -0.62(-5.70%) |
Mar 20, 2017 | 10.74 | 10.90 | 10.63 | 10.84 | 1,316,748 | +0.14(+1.26%) |
Mar 17, 2017 | 10.59 | 10.76 | 10.55 | 10.70 | 1,732,636 | +0.14(+1.28%) |
Mar 16, 2017 | 10.59 | 10.70 | 10.38 | 10.57 | 823,708 | +0.06(+0.55%) |
Mar 15, 2017 | 10.59 | 10.61 | 10.40 | 10.51 | 1,546,764 | -0.01(-0.09%) |
Mar 14, 2017 | 10.67 | 10.68 | 10.50 | 10.52 | 1,199,142 | -0.15(-1.45%) |
Mar 13, 2017 | 10.54 | 10.67 | 10.38 | 10.67 | 1,344,359 | +0.16(+1.56%) |
Mar 10, 2017 | 10.29 | 10.53 | 10.26 | 10.51 | 1,675,786 | +0.33(+3.22%) |
Mar 09, 2017 | 10.33 | 10.36 | 10.14 | 10.18 | 1,149,907 | -0.18(-1.77%) |
Mar 08, 2017 | 10.25 | 10.55 | 10.18 | 10.36 | 1,604,970 | +0.10(+0.94%) |
Mar 07, 2017 | 10.12 | 10.30 | 10.12 | 10.27 | 1,458,375 | +0.14(+1.43%) |
Mar 06, 2017 | 9.872 | 10.14 | 9.766 | 10.12 | 1,834,026 | +0.23(+2.34%) |
Mar 03, 2017 | 9.881 | 9.997 | 9.843 | 9.891 | 1,552,782 | +0.00(+0.00%) |
Mar 02, 2017 | 9.785 | 9.959 | 9.746 | 9.891 | 1,733,906 | +0.10(+0.99%) |