Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.80 | 11.21 | 10.42 | 11.00 | 8,872 | +0.18(+1.67%) |
May 30, 2017 | 10.91 | 11.04 | 10.64 | 10.82 | 5,555 | +0.05(+0.42%) |
May 26, 2017 | 10.78 | 10.78 | 10.78 | 10.78 | 984 | +0.11(+1.06%) |
May 25, 2017 | 10.98 | 10.98 | 10.66 | 10.66 | 1,724 | -0.11(-1.05%) |
May 24, 2017 | 10.41 | 10.78 | 10.30 | 10.78 | 5,116 | -0.20(-1.86%) |
May 23, 2017 | 10.80 | 10.98 | 10.62 | 10.98 | 3,023 | +0.09(+0.83%) |
May 22, 2017 | 10.84 | 10.89 | 10.84 | 10.89 | 1,799 | +0.14(+1.26%) |
May 19, 2017 | 10.64 | 10.76 | 10.53 | 10.76 | 4,144 | -0.11(-1.04%) |
May 18, 2017 | 10.98 | 10.98 | 10.73 | 10.87 | 3,345 | +0.36(+3.45%) |
May 17, 2017 | 11.21 | 11.21 | 10.51 | 10.51 | 8,903 | -0.52(-4.72%) |
May 16, 2017 | 11.03 | 11.03 | 11.03 | 11.03 | 949 | +0.20(+1.88%) |
May 15, 2017 | 11.09 | 11.09 | 10.82 | 10.82 | 1,523 | +0.20(+1.92%) |
May 12, 2017 | 10.75 | 10.75 | 10.62 | 10.62 | 3,082 | +0.07(+0.64%) |
May 11, 2017 | 10.57 | 10.57 | 10.55 | 10.55 | 1,693 | +0.09(+0.84%) |
May 10, 2017 | 10.37 | 10.68 | 10.26 | 10.46 | 4,308 | -0.25(-2.32%) |
May 09, 2017 | 10.64 | 10.71 | 10.64 | 10.71 | 3,093 | +0.25(+2.37%) |
May 08, 2017 | 10.64 | 10.64 | 10.21 | 10.46 | 2,157 | -0.25(-2.32%) |
May 05, 2017 | 10.71 | 10.71 | 10.71 | 10.71 | 1,425 | -0.43(-3.85%) |
May 04, 2017 | 10.89 | 11.14 | 10.89 | 11.14 | 1,246 | +0.20(+1.86%) |
May 03, 2017 | 11.00 | 11.14 | 10.82 | 10.94 | 10,698 | -0.02(-0.21%) |
May 02, 2017 | 10.96 | 10.96 | 10.96 | 10.96 | 853 | +0.07(+0.62%) |
May 01, 2017 | 11.16 | 11.16 | 10.67 | 10.89 | 9,077 | -0.27(-2.42%) |
Apr 28, 2017 | 11.16 | 11.16 | 11.16 | 11.16 | 2,363 | +0.09(+0.81%) |
Apr 27, 2017 | 11.07 | 11.07 | 11.07 | 11.07 | 1,505 | +0.11(+1.03%) |
Apr 26, 2017 | 10.91 | 10.96 | 10.69 | 10.96 | 5,383 | +0.18(+1.67%) |
Apr 25, 2017 | 11.27 | 11.27 | 10.73 | 10.78 | 4,716 | -0.61(-5.35%) |
Apr 24, 2017 | 11.32 | 11.39 | 11.24 | 11.39 | 7,279 | -0.02(-0.20%) |
Apr 21, 2017 | 10.96 | 11.41 | 10.96 | 11.41 | 2,434 | +0.77(+7.20%) |
Apr 20, 2017 | 10.60 | 10.64 | 10.60 | 10.64 | 4,381 | +0.09(+0.85%) |
Apr 19, 2017 | 10.69 | 10.69 | 10.24 | 10.55 | 3,552 | -0.05(-0.43%) |
Apr 18, 2017 | 10.53 | 10.69 | 10.37 | 10.60 | 9,862 | +0.00(+0.00%) |
Apr 17, 2017 | 10.37 | 10.60 | 10.35 | 10.60 | 2,962 | +0.54(+5.38%) |
Apr 13, 2017 | 10.35 | 10.35 | 10.06 | 10.06 | 3,898 | -0.36(-3.46%) |
Apr 12, 2017 | 10.42 | 10.42 | 10.42 | 10.42 | 1,079 | -0.02(-0.22%) |
Apr 11, 2017 | 10.44 | 10.44 | 10.44 | 10.44 | 1,465 | +0.09(+0.87%) |
Apr 10, 2017 | 10.51 | 10.55 | 10.33 | 10.35 | 2,113 | -0.18(-1.71%) |
Apr 07, 2017 | 10.37 | 10.53 | 10.35 | 10.53 | 3,377 | +0.25(+2.41%) |
Apr 06, 2017 | 10.28 | 10.28 | 10.28 | 10.28 | 3,931 | -0.05(-0.44%) |
Apr 05, 2017 | 10.17 | 10.46 | 10.17 | 10.33 | 5,906 | -0.05(-0.43%) |
Apr 04, 2017 | 10.46 | 10.49 | 10.36 | 10.37 | 3,767 | -0.14(-1.29%) |
Apr 03, 2017 | 10.46 | 10.51 | 10.29 | 10.51 | 14,858 | -0.02(-0.21%) |
Mar 31, 2017 | 10.37 | 10.53 | 10.37 | 10.53 | 10,390 | +0.07(+0.65%) |
Mar 30, 2017 | 10.34 | 10.51 | 10.24 | 10.46 | 6,148 | -0.05(-0.43%) |
Mar 29, 2017 | 10.53 | 10.53 | 10.35 | 10.51 | 1,270 | +0.07(+0.65%) |
Mar 28, 2017 | 10.28 | 10.49 | 10.28 | 10.44 | 3,319 | +0.14(+1.31%) |
Mar 27, 2017 | 10.40 | 10.40 | 10.31 | 10.31 | 1,698 | -0.07(-0.65%) |
Mar 24, 2017 | 10.40 | 10.49 | 10.19 | 10.37 | 8,561 | +0.05(+0.44%) |
Mar 23, 2017 | 10.28 | 10.40 | 9.962 | 10.33 | 8,620 | +0.27(+2.69%) |
Mar 22, 2017 | 10.10 | 10.28 | 9.992 | 10.06 | 33,432 | -0.07(-0.67%) |
Mar 21, 2017 | 10.21 | 10.31 | 10.10 | 10.12 | 15,836 | -0.29(-2.81%) |
Mar 20, 2017 | 10.33 | 10.60 | 10.28 | 10.42 | 8,860 | +0.02(+0.22%) |
Mar 17, 2017 | 9.944 | 10.40 | 9.944 | 10.40 | 170,850 | +0.41(+4.06%) |
Mar 16, 2017 | 10.24 | 10.24 | 9.922 | 9.989 | 10,829 | -0.09(-0.90%) |
Mar 15, 2017 | 9.989 | 10.08 | 9.989 | 10.08 | 7,388 | -0.02(-0.22%) |
Mar 14, 2017 | 10.08 | 10.10 | 9.877 | 10.10 | 4,842 | +0.14(+1.36%) |
Mar 13, 2017 | 9.809 | 10.33 | 9.809 | 9.967 | 12,782 | +0.16(+1.61%) |
Mar 10, 2017 | 9.809 | 9.922 | 9.809 | 9.809 | 7,705 | +0.07(+0.69%) |
Mar 09, 2017 | 9.832 | 9.967 | 9.741 | 9.741 | 22,062 | -0.29(-2.92%) |
Mar 08, 2017 | 10.17 | 10.18 | 9.944 | 10.03 | 10,173 | +0.11(+1.14%) |
Mar 07, 2017 | 10.10 | 10.10 | 9.922 | 9.922 | 4,778 | -0.14(-1.35%) |
Mar 06, 2017 | 9.781 | 10.19 | 9.781 | 10.06 | 14,984 | -0.05(-0.45%) |
Mar 03, 2017 | 9.877 | 10.15 | 9.834 | 10.10 | 3,004 | +0.16(+1.59%) |
Mar 02, 2017 | 10.01 | 10.15 | 9.944 | 9.944 | 3,501 | -0.11(-1.12%) |