Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.72 | 10.77 | 10.45 | 10.54 | 33,720 | -0.14(-1.27%) |
May 30, 2017 | 10.72 | 10.81 | 10.63 | 10.68 | 94,406 | +0.09(+0.85%) |
May 26, 2017 | 10.41 | 10.68 | 10.36 | 10.59 | 19,044 | +0.23(+2.18%) |
May 25, 2017 | 10.32 | 10.41 | 10.32 | 10.36 | 140,581 | +0.05(+0.44%) |
May 24, 2017 | 10.50 | 10.59 | 10.32 | 10.32 | 534,218 | +0.00(+0.00%) |
May 23, 2017 | 10.68 | 10.68 | 10.14 | 10.32 | 77,545 | -0.54(-5.00%) |
May 22, 2017 | 10.86 | 10.90 | 10.68 | 10.86 | 30,757 | +0.00(+0.00%) |
May 19, 2017 | 10.81 | 10.93 | 10.81 | 10.86 | 19,362 | +0.05(+0.42%) |
May 18, 2017 | 10.81 | 10.90 | 10.81 | 10.81 | 14,144 | +0.00(+0.00%) |
May 17, 2017 | 10.86 | 10.93 | 10.81 | 10.81 | 17,801 | -0.05(-0.42%) |
May 16, 2017 | 11.13 | 11.13 | 10.81 | 10.86 | 38,009 | -0.36(-3.23%) |
May 15, 2017 | 11.27 | 11.36 | 11.13 | 11.22 | 19,466 | -0.14(-1.19%) |
May 12, 2017 | 11.54 | 11.57 | 11.27 | 11.36 | 12,797 | -0.23(-1.95%) |
May 11, 2017 | 11.67 | 11.67 | 11.54 | 11.58 | 21,999 | +0.00(+0.00%) |
May 10, 2017 | 11.99 | 12.17 | 11.49 | 11.58 | 26,898 | -0.50(-4.12%) |
May 09, 2017 | 11.36 | 12.40 | 11.09 | 12.08 | 192,880 | +0.77(+6.80%) |
May 08, 2017 | 11.04 | 11.31 | 11.00 | 11.31 | 22,643 | +0.24(+2.21%) |
May 05, 2017 | 11.61 | 11.61 | 10.84 | 11.07 | 41,062 | -0.54(-4.67%) |
May 04, 2017 | 11.75 | 11.84 | 11.38 | 11.61 | 22,926 | -0.05(-0.39%) |
May 03, 2017 | 11.29 | 11.65 | 11.29 | 11.65 | 22,197 | -0.05(-0.39%) |
May 02, 2017 | 11.56 | 11.70 | 11.38 | 11.70 | 17,812 | +0.09(+0.78%) |
May 01, 2017 | 11.70 | 11.70 | 11.34 | 11.61 | 83,120 | -0.14(-1.15%) |
Apr 28, 2017 | 12.29 | 12.29 | 11.75 | 11.75 | 31,337 | -0.41(-3.35%) |
Apr 27, 2017 | 12.11 | 12.29 | 11.81 | 12.15 | 20,026 | +0.05(+0.37%) |
Apr 26, 2017 | 11.88 | 12.16 | 11.61 | 12.11 | 56,566 | -0.09(-0.74%) |
Apr 25, 2017 | 12.06 | 12.33 | 11.99 | 12.20 | 46,935 | +0.14(+1.12%) |
Apr 24, 2017 | 12.33 | 12.58 | 11.97 | 12.06 | 48,663 | -0.14(-1.11%) |
Apr 21, 2017 | 12.20 | 12.24 | 12.11 | 12.20 | 53,186 | +0.05(+0.37%) |
Apr 20, 2017 | 11.88 | 12.24 | 11.88 | 12.15 | 42,926 | +0.27(+2.28%) |
Apr 19, 2017 | 11.97 | 12.11 | 11.79 | 11.88 | 40,624 | +0.05(+0.38%) |
Apr 18, 2017 | 11.75 | 12.02 | 11.52 | 11.84 | 19,786 | +0.05(+0.38%) |
Apr 17, 2017 | 12.15 | 12.65 | 11.38 | 11.79 | 50,157 | -0.23(-1.88%) |
Apr 13, 2017 | 12.06 | 12.42 | 11.56 | 12.02 | 57,815 | +0.09(+0.76%) |
Apr 12, 2017 | 11.56 | 12.15 | 11.52 | 11.93 | 62,492 | +0.41(+3.53%) |
Apr 11, 2017 | 11.52 | 11.65 | 11.43 | 11.52 | 10,540 | +0.00(+0.00%) |
Apr 10, 2017 | 11.07 | 11.75 | 11.02 | 11.52 | 77,205 | +0.45(+4.08%) |
Apr 07, 2017 | 10.98 | 11.20 | 10.93 | 11.07 | 13,950 | +0.00(+0.00%) |
Apr 06, 2017 | 10.98 | 11.16 | 10.90 | 11.07 | 18,494 | +0.18(+1.66%) |
Apr 05, 2017 | 10.89 | 10.98 | 10.80 | 10.89 | 40,340 | +0.14(+1.26%) |
Apr 04, 2017 | 10.64 | 11.02 | 10.64 | 10.75 | 31,786 | +0.05(+0.42%) |
Apr 03, 2017 | 10.66 | 11.02 | 10.66 | 10.71 | 28,502 | -0.09(-0.84%) |
Mar 31, 2017 | 10.66 | 10.80 | 10.53 | 10.80 | 33,260 | +0.27(+2.57%) |
Mar 30, 2017 | 10.48 | 10.66 | 10.34 | 10.53 | 40,551 | +0.14(+1.30%) |
Mar 29, 2017 | 10.25 | 10.57 | 10.21 | 10.39 | 186,159 | +0.18(+1.77%) |
Mar 28, 2017 | 10.44 | 10.66 | 10.21 | 10.21 | 21,141 | -0.18(-1.74%) |
Mar 27, 2017 | 10.44 | 10.44 | 10.21 | 10.39 | 33,839 | -0.05(-0.43%) |
Mar 24, 2017 | 9.893 | 10.62 | 9.830 | 10.44 | 60,909 | +0.32(+3.12%) |
Mar 23, 2017 | 10.30 | 10.56 | 9.577 | 10.12 | 55,188 | -0.27(-2.61%) |
Mar 22, 2017 | 10.71 | 10.71 | 10.03 | 10.39 | 22,045 | -0.09(-0.86%) |
Mar 21, 2017 | 11.16 | 11.16 | 10.30 | 10.48 | 78,693 | -0.50(-4.53%) |
Mar 20, 2017 | 11.65 | 11.65 | 10.57 | 10.98 | 130,825 | -0.63(-5.45%) |
Mar 17, 2017 | 11.25 | 11.61 | 10.84 | 11.61 | 62,881 | +0.45(+4.05%) |
Mar 16, 2017 | 11.25 | 11.29 | 11.07 | 11.16 | 8,860 | -0.05(-0.40%) |
Mar 15, 2017 | 11.56 | 11.70 | 11.11 | 11.20 | 11,341 | -0.27(-2.36%) |
Mar 14, 2017 | 11.20 | 11.56 | 11.07 | 11.47 | 21,150 | +0.32(+2.83%) |
Mar 13, 2017 | 10.98 | 11.24 | 10.98 | 11.16 | 28,275 | +0.09(+0.82%) |
Mar 10, 2017 | 11.65 | 11.65 | 11.07 | 11.07 | 45,330 | -0.70(-5.95%) |
Mar 09, 2017 | 12.06 | 12.06 | 11.52 | 11.77 | 26,628 | -0.25(-2.07%) |
Mar 08, 2017 | 11.97 | 12.38 | 11.84 | 12.02 | 58,498 | +0.18(+1.53%) |
Mar 07, 2017 | 11.65 | 12.02 | 11.61 | 11.84 | 54,710 | +0.23(+1.95%) |
Mar 06, 2017 | 11.38 | 11.75 | 11.38 | 11.61 | 45,413 | +0.23(+1.98%) |
Mar 03, 2017 | 11.43 | 11.65 | 11.20 | 11.38 | 16,573 | +0.05(+0.40%) |
Mar 02, 2017 | 12.02 | 12.02 | 11.16 | 11.34 | 48,661 | -0.59(-4.92%) |