Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.65 | 10.85 | 10.60 | 10.80 | 2,442 | +0.05(+0.47%) |
May 30, 2017 | 10.75 | 10.80 | 10.70 | 10.75 | 1,087 | +0.15(+1.42%) |
May 26, 2017 | 10.40 | 10.60 | 10.35 | 10.60 | 5,214 | +0.25(+2.42%) |
May 25, 2017 | 10.03 | 10.35 | 10.03 | 10.35 | 2,028 | +0.05(+0.49%) |
May 24, 2017 | 10.65 | 10.65 | 10.10 | 10.30 | 6,443 | -0.35(-3.29%) |
May 23, 2017 | 10.60 | 11.00 | 10.60 | 10.65 | 5,728 | -0.15(-1.39%) |
May 22, 2017 | 10.20 | 10.80 | 10.15 | 10.80 | 4,667 | +0.65(+6.40%) |
May 19, 2017 | 10.00 | 10.15 | 9.950 | 10.15 | 5,764 | +0.50(+5.18%) |
May 18, 2017 | 10.00 | 10.10 | 9.650 | 9.650 | 3,590 | -0.45(-4.46%) |
May 17, 2017 | 9.400 | 10.10 | 9.350 | 10.10 | 8,321 | +0.65(+6.88%) |
May 16, 2017 | 9.900 | 9.900 | 9.450 | 9.450 | 11,400 | -0.75(-7.35%) |
May 15, 2017 | 10.60 | 10.60 | 10.00 | 10.20 | 11,936 | -0.40(-3.77%) |
May 12, 2017 | 10.60 | 10.60 | 10.60 | 10.60 | 443 | -0.05(-0.47%) |
May 11, 2017 | 10.65 | 10.65 | 10.65 | 10.65 | 959 | +0.05(+0.47%) |
May 10, 2017 | 10.50 | 10.60 | 10.49 | 10.60 | 500 | -0.05(-0.47%) |
May 09, 2017 | 10.60 | 10.65 | 10.45 | 10.65 | 4,772 | +0.05(+0.47%) |
May 08, 2017 | 10.65 | 10.65 | 10.60 | 10.60 | 2,300 | +0.00(+0.00%) |
May 05, 2017 | 10.70 | 10.78 | 10.60 | 10.60 | 3,489 | -0.25(-2.30%) |
May 04, 2017 | 10.95 | 10.95 | 10.85 | 10.85 | 1,002 | -0.20(-1.78%) |
May 03, 2017 | 10.95 | 11.10 | 10.95 | 11.05 | 931 | +0.25(+2.28%) |
May 02, 2017 | 11.00 | 11.00 | 10.78 | 10.80 | 6,238 | -0.30(-2.70%) |
May 01, 2017 | 11.20 | 11.20 | 11.10 | 11.10 | 1,243 | +0.00(+0.00%) |
Apr 28, 2017 | 11.25 | 11.80 | 11.10 | 11.10 | 16,422 | +0.40(+3.74%) |
Apr 27, 2017 | 10.70 | 11.70 | 10.70 | 10.70 | 8,533 | -0.12(-1.15%) |
Apr 25, 2017 | 10.82 | 10.82 | 10.82 | 44 | +0.17(+1.64%) | |
Apr 24, 2017 | 11.10 | 11.10 | 10.65 | 10.65 | 3,137 | -0.35(-3.18%) |
Apr 21, 2017 | 11.10 | 11.10 | 11.00 | 11.00 | 1,731 | -0.10(-0.90%) |
Apr 20, 2017 | 11.11 | 11.21 | 10.90 | 11.10 | 14,624 | +0.05(+0.45%) |
Apr 19, 2017 | 11.10 | 11.20 | 10.88 | 11.05 | 41,957 | -0.10(-0.90%) |
Apr 18, 2017 | 11.60 | 11.60 | 11.15 | 11.15 | 20,469 | -0.25(-2.19%) |
Apr 17, 2017 | 11.35 | 11.40 | 11.30 | 11.40 | 2,459 | -0.05(-0.44%) |
Apr 13, 2017 | 11.45 | 11.50 | 11.40 | 11.45 | 14,233 | +0.00(+0.00%) |
Apr 12, 2017 | 11.45 | 11.45 | 11.45 | 11.45 | 302 | +0.10(+0.88%) |
Apr 11, 2017 | 11.20 | 11.60 | 11.05 | 11.35 | 5,768 | +0.32(+2.92%) |
Apr 10, 2017 | 11.03 | 11.03 | 11.03 | 11.03 | 546 | -0.06(-0.58%) |
Apr 07, 2017 | 11.06 | 11.09 | 11.00 | 11.09 | 1,342 | +0.04(+0.37%) |
Apr 06, 2017 | 10.85 | 11.10 | 10.85 | 11.05 | 1,568 | -0.15(-1.34%) |
Apr 05, 2017 | 10.55 | 11.35 | 10.01 | 11.20 | 12,319 | +0.15(+1.36%) |
Apr 04, 2017 | 11.15 | 11.15 | 11.05 | 11.05 | 361 | -0.25(-2.21%) |
Apr 03, 2017 | 11.75 | 11.75 | 11.30 | 11.30 | 2,892 | -0.50(-4.24%) |
Mar 31, 2017 | 11.72 | 11.80 | 11.72 | 11.80 | 11,995 | +0.05(+0.43%) |
Mar 30, 2017 | 11.75 | 11.75 | 11.75 | 11.75 | 423 | +0.00(+0.00%) |
Mar 29, 2017 | 11.65 | 11.80 | 11.65 | 11.75 | 5,146 | -0.05(-0.42%) |
Mar 28, 2017 | 11.80 | 12.00 | 11.76 | 11.80 | 2,739 | -0.05(-0.42%) |
Mar 27, 2017 | 11.86 | 12.00 | 11.80 | 11.85 | 9,833 | +0.06(+0.49%) |
Mar 24, 2017 | 11.75 | 11.79 | 11.75 | 11.79 | 321 | -0.06(-0.49%) |
Mar 23, 2017 | 11.95 | 11.95 | 11.60 | 11.85 | 5,934 | +0.10(+0.85%) |
Mar 21, 2017 | 11.75 | 11.75 | 11.75 | 142 | +0.00(+0.00%) | |
Mar 20, 2017 | 11.75 | 11.95 | 11.60 | 11.75 | 3,516 | +0.20(+1.73%) |
Mar 17, 2017 | 11.70 | 11.95 | 11.55 | 11.55 | 21,950 | -0.05(-0.43%) |
Mar 16, 2017 | 11.74 | 11.85 | 11.60 | 11.60 | 6,908 | -0.05(-0.43%) |
Mar 15, 2017 | 11.55 | 12.00 | 11.55 | 11.65 | 16,210 | +0.05(+0.43%) |
Mar 14, 2017 | 11.60 | 11.75 | 11.55 | 11.60 | 12,743 | +0.00(+0.00%) |
Mar 13, 2017 | 11.55 | 11.60 | 11.36 | 11.60 | 8,379 | +0.25(+2.20%) |
Mar 10, 2017 | 11.00 | 11.55 | 11.00 | 11.35 | 9,395 | +0.35(+3.18%) |
Mar 09, 2017 | 10.70 | 11.05 | 10.62 | 11.00 | 15,447 | +0.25(+2.33%) |
Mar 08, 2017 | 10.65 | 10.75 | 10.51 | 10.75 | 5,303 | +0.10(+0.94%) |
Mar 07, 2017 | 10.15 | 10.65 | 10.15 | 10.65 | 8,317 | +0.56(+5.55%) |
Mar 06, 2017 | 10.12 | 10.15 | 10.09 | 10.09 | 567 | -0.04(-0.35%) |
Mar 03, 2017 | 10.25 | 10.35 | 10.00 | 10.12 | 8,322 | +0.07(+0.75%) |
Mar 02, 2017 | 10.00 | 10.10 | 10.00 | 10.05 | 1,291 | +0.00(+0.00%) |