Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.24 | 11.62 | 11.24 | 11.57 | 30,592 | +0.38(+3.39%) |
May 30, 2017 | 11.29 | 11.38 | 11.05 | 11.19 | 22,812 | -0.05(-0.42%) |
May 26, 2017 | 10.95 | 11.29 | 10.88 | 11.24 | 45,610 | +0.19(+1.72%) |
May 25, 2017 | 10.95 | 11.14 | 10.86 | 11.05 | 26,826 | -0.05(-0.43%) |
May 24, 2017 | 11.19 | 11.29 | 10.95 | 11.10 | 38,774 | -0.05(-0.43%) |
May 23, 2017 | 11.14 | 11.31 | 11.00 | 11.14 | 47,318 | +0.02(+0.21%) |
May 22, 2017 | 10.86 | 11.14 | 10.86 | 11.12 | 32,838 | +0.17(+1.52%) |
May 19, 2017 | 10.91 | 11.10 | 10.86 | 10.95 | 147,426 | +0.05(+0.43%) |
May 18, 2017 | 10.67 | 10.95 | 10.57 | 10.91 | 14,533 | +0.19(+1.77%) |
May 17, 2017 | 10.76 | 10.81 | 10.43 | 10.72 | 45,482 | -0.05(-0.44%) |
May 16, 2017 | 10.67 | 10.95 | 10.67 | 10.76 | 26,490 | -0.05(-0.44%) |
May 15, 2017 | 11.14 | 11.43 | 10.76 | 10.81 | 54,235 | -0.28(-2.56%) |
May 12, 2017 | 11.43 | 11.43 | 10.76 | 11.10 | 45,789 | -0.33(-2.91%) |
May 11, 2017 | 11.48 | 11.52 | 11.33 | 11.43 | 26,955 | -0.14(-1.23%) |
May 10, 2017 | 11.71 | 11.71 | 11.32 | 11.57 | 54,941 | -0.19(-1.61%) |
May 09, 2017 | 11.90 | 11.90 | 11.76 | 11.76 | 50,194 | -0.05(-0.40%) |
May 08, 2017 | 11.81 | 11.85 | 11.76 | 11.81 | 27,188 | +0.00(+0.00%) |
May 05, 2017 | 11.90 | 11.95 | 11.76 | 11.81 | 29,669 | -0.19(-1.58%) |
May 04, 2017 | 11.85 | 12.09 | 11.76 | 12.00 | 57,764 | +0.14(+1.20%) |
May 03, 2017 | 11.90 | 11.95 | 11.76 | 11.85 | 27,756 | +0.00(+0.00%) |
May 02, 2017 | 11.81 | 11.91 | 11.43 | 11.85 | 53,424 | +0.42(+3.72%) |
May 01, 2017 | 11.09 | 11.76 | 10.94 | 11.43 | 64,167 | +0.38(+3.42%) |
Apr 28, 2017 | 11.13 | 11.19 | 11.05 | 11.05 | 16,632 | +0.00(+0.00%) |
Apr 27, 2017 | 11.00 | 11.24 | 10.96 | 11.05 | 23,264 | -0.05(-0.43%) |
Apr 26, 2017 | 11.38 | 11.57 | 11.10 | 11.10 | 29,127 | -0.28(-2.49%) |
Apr 25, 2017 | 11.38 | 10.96 | 11.38 | 42,691 | +0.43(+3.88%) | |
Apr 24, 2017 | 11.00 | 11.00 | 10.67 | 10.96 | 28,281 | +0.05(+0.43%) |
Apr 21, 2017 | 10.82 | 11.05 | 10.82 | 10.91 | 41,559 | +0.14(+1.31%) |
Apr 20, 2017 | 10.72 | 10.86 | 10.53 | 10.77 | 22,904 | +0.09(+0.89%) |
Apr 19, 2017 | 10.58 | 10.67 | 10.39 | 10.67 | 14,215 | +0.14(+1.35%) |
Apr 18, 2017 | 10.67 | 10.67 | 10.44 | 10.53 | 15,660 | -0.09(-0.89%) |
Apr 17, 2017 | 10.49 | 10.63 | 10.49 | 10.63 | 11,446 | +0.09(+0.90%) |
Apr 13, 2017 | 10.63 | 10.63 | 10.39 | 10.53 | 40,948 | +0.00(+0.00%) |
Apr 12, 2017 | 10.34 | 10.63 | 10.27 | 10.53 | 57,130 | +0.24(+2.29%) |
Apr 11, 2017 | 9.966 | 10.51 | 9.966 | 10.30 | 91,870 | -0.61(-5.63%) |
Apr 10, 2017 | 10.63 | 11.08 | 10.63 | 10.91 | 141,906 | +0.38(+3.59%) |
Apr 07, 2017 | 10.51 | 10.53 | 10.46 | 10.53 | 38,090 | +0.00(+0.00%) |
Apr 06, 2017 | 10.39 | 10.58 | 10.30 | 10.53 | 35,535 | +0.19(+1.83%) |
Apr 05, 2017 | 10.39 | 10.53 | 10.22 | 10.34 | 36,451 | -0.09(-0.90%) |
Apr 04, 2017 | 10.53 | 10.53 | 10.30 | 10.44 | 37,541 | -0.09(-0.90%) |
Apr 03, 2017 | 11.10 | 11.10 | 10.30 | 10.53 | 61,367 | -0.57(-5.11%) |
Mar 31, 2017 | 10.86 | 11.10 | 10.75 | 11.10 | 109,357 | +0.28(+2.62%) |
Mar 30, 2017 | 10.44 | 10.82 | 10.34 | 10.82 | 92,142 | +0.33(+3.15%) |
Mar 29, 2017 | 10.30 | 10.49 | 10.11 | 10.49 | 16,505 | +0.09(+0.91%) |
Mar 28, 2017 | 10.51 | 10.53 | 10.31 | 10.39 | 43,424 | -0.19(-1.79%) |
Mar 27, 2017 | 10.39 | 10.63 | 10.18 | 10.58 | 61,809 | +0.24(+2.28%) |
Mar 24, 2017 | 10.11 | 10.49 | 9.966 | 10.34 | 70,027 | +0.33(+3.30%) |
Mar 23, 2017 | 9.918 | 10.01 | 9.871 | 10.01 | 22,750 | +0.05(+0.47%) |
Mar 22, 2017 | 10.01 | 10.19 | 9.829 | 9.966 | 44,886 | -0.14(-1.40%) |
Mar 21, 2017 | 9.777 | 10.20 | 9.777 | 10.11 | 104,434 | +0.33(+3.38%) |
Mar 20, 2017 | 9.598 | 9.777 | 9.598 | 9.777 | 65,160 | +0.24(+2.48%) |
Mar 17, 2017 | 9.588 | 9.588 | 9.540 | 9.540 | 14,178 | -0.05(-0.49%) |
Mar 16, 2017 | 9.635 | 9.635 | 9.588 | 9.588 | 30,711 | +0.05(+0.50%) |
Mar 15, 2017 | 9.540 | 9.588 | 9.540 | 9.540 | 13,190 | +0.00(+0.00%) |
Mar 14, 2017 | 9.588 | 9.588 | 9.493 | 9.540 | 10,189 | -0.09(-0.98%) |
Mar 13, 2017 | 9.635 | 9.682 | 9.540 | 9.635 | 40,529 | +0.05(+0.49%) |
Mar 10, 2017 | 9.682 | 9.682 | 9.540 | 9.588 | 38,289 | +0.00(+0.00%) |
Mar 09, 2017 | 9.540 | 9.682 | 9.531 | 9.588 | 113,868 | +0.05(+0.50%) |
Mar 08, 2017 | 9.493 | 9.540 | 9.451 | 9.540 | 31,992 | +0.05(+0.50%) |
Mar 07, 2017 | 9.446 | 9.493 | 9.399 | 9.493 | 20,053 | +0.00(+0.00%) |
Mar 06, 2017 | 9.412 | 9.493 | 9.352 | 9.493 | 33,253 | +0.14(+1.52%) |
Mar 03, 2017 | 9.399 | 9.446 | 9.304 | 9.352 | 6,736 | -0.14(-1.49%) |
Mar 02, 2017 | 9.361 | 9.493 | 9.352 | 9.493 | 38,330 | +0.19(+2.03%) |