Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.26 | 10.41 | 10.13 | 10.13 | 1,048,501 | -0.13(-1.26%) |
May 30, 2017 | 10.45 | 10.53 | 10.25 | 10.26 | 839,629 | -0.23(-2.20%) |
May 26, 2017 | 10.41 | 10.56 | 10.38 | 10.49 | 1,103,277 | +0.10(+0.97%) |
May 25, 2017 | 10.42 | 10.46 | 10.31 | 10.39 | 494,143 | +0.01(+0.09%) |
May 24, 2017 | 10.35 | 10.49 | 10.30 | 10.38 | 619,303 | +0.03(+0.27%) |
May 23, 2017 | 10.25 | 10.36 | 10.18 | 10.35 | 470,391 | +0.16(+1.54%) |
May 22, 2017 | 10.21 | 10.27 | 10.12 | 10.20 | 515,166 | -0.04(-0.36%) |
May 19, 2017 | 9.938 | 10.28 | 9.929 | 10.23 | 1,125,080 | +0.32(+3.25%) |
May 18, 2017 | 10.48 | 10.48 | 9.911 | 9.911 | 1,559,019 | -0.59(-5.61%) |
May 17, 2017 | 10.59 | 10.81 | 10.50 | 10.50 | 1,325,697 | -0.20(-1.89%) |
May 16, 2017 | 10.62 | 10.96 | 10.56 | 10.70 | 2,109,310 | +0.09(+0.87%) |
May 15, 2017 | 10.59 | 10.68 | 10.59 | 10.61 | 1,082,867 | +0.02(+0.17%) |
May 12, 2017 | 10.51 | 10.68 | 10.43 | 10.59 | 700,141 | +0.06(+0.52%) |
May 11, 2017 | 10.64 | 10.64 | 10.32 | 10.54 | 864,962 | -0.10(-0.95%) |
May 10, 2017 | 10.43 | 10.65 | 10.41 | 10.64 | 1,801,572 | +0.23(+2.21%) |
May 09, 2017 | 10.45 | 10.49 | 10.31 | 10.41 | 408,746 | -0.01(-0.09%) |
May 08, 2017 | 10.49 | 10.50 | 10.33 | 10.42 | 367,859 | -0.08(-0.79%) |
May 05, 2017 | 10.55 | 10.61 | 10.47 | 10.50 | 820,151 | -0.01(-0.09%) |
May 04, 2017 | 10.44 | 10.64 | 10.38 | 10.51 | 2,543,208 | +0.05(+0.44%) |
May 03, 2017 | 10.35 | 10.47 | 10.31 | 10.46 | 730,619 | +0.09(+0.89%) |
May 02, 2017 | 10.27 | 10.44 | 10.26 | 10.37 | 654,782 | +0.08(+0.81%) |
May 01, 2017 | 10.31 | 10.42 | 10.20 | 10.29 | 365,617 | +0.07(+0.72%) |
Apr 28, 2017 | 9.957 | 10.31 | 9.937 | 10.21 | 1,031,576 | +0.28(+2.78%) |
Apr 27, 2017 | 10.16 | 10.20 | 9.920 | 9.938 | 645,930 | -0.22(-2.18%) |
Apr 26, 2017 | 10.21 | 10.27 | 10.16 | 10.16 | 479,066 | -0.04(-0.36%) |
Apr 25, 2017 | 10.36 | 10.41 | 10.20 | 10.20 | 564,463 | -0.15(-1.43%) |
Apr 24, 2017 | 10.36 | 10.50 | 10.34 | 10.34 | 821,973 | +0.04(+0.36%) |
Apr 21, 2017 | 10.51 | 10.57 | 10.30 | 10.31 | 520,132 | -0.21(-2.01%) |
Apr 20, 2017 | 10.58 | 10.59 | 10.52 | 10.52 | 937,652 | +0.00(+0.00%) |
Apr 19, 2017 | 10.65 | 10.78 | 10.48 | 10.52 | 744,937 | -0.08(-0.78%) |
Apr 18, 2017 | 10.66 | 10.81 | 10.58 | 10.60 | 384,074 | -0.13(-1.20%) |
Apr 17, 2017 | 10.65 | 10.78 | 10.65 | 10.73 | 433,813 | +0.16(+1.48%) |
Apr 13, 2017 | 10.65 | 10.69 | 10.48 | 10.57 | 2,058,881 | -0.09(-0.86%) |
Apr 12, 2017 | 10.66 | 10.83 | 10.61 | 10.67 | 456,608 | -0.02(-0.17%) |
Apr 11, 2017 | 10.78 | 10.87 | 10.65 | 10.68 | 658,782 | -0.09(-0.85%) |
Apr 10, 2017 | 10.52 | 10.81 | 10.52 | 10.78 | 1,780,047 | +0.30(+2.90%) |
Apr 07, 2017 | 10.26 | 10.73 | 10.26 | 10.47 | 1,889,263 | +0.23(+2.25%) |
Apr 06, 2017 | 10.16 | 10.30 | 10.10 | 10.24 | 738,725 | +0.13(+1.28%) |
Apr 05, 2017 | 10.50 | 10.56 | 10.11 | 10.11 | 3,011,108 | -0.53(-4.94%) |
Apr 04, 2017 | 10.63 | 10.65 | 10.55 | 10.64 | 346,075 | +0.00(+0.00%) |
Apr 03, 2017 | 10.59 | 10.75 | 10.58 | 10.64 | 451,793 | +0.08(+0.79%) |
Mar 31, 2017 | 10.53 | 10.60 | 10.48 | 10.56 | 612,903 | -0.01(-0.09%) |
Mar 30, 2017 | 10.65 | 10.73 | 10.55 | 10.56 | 560,741 | -0.09(-0.86%) |
Mar 29, 2017 | 10.45 | 10.75 | 10.45 | 10.66 | 609,751 | +0.21(+2.03%) |
Mar 28, 2017 | 10.68 | 10.70 | 10.40 | 10.45 | 616,274 | -0.25(-2.33%) |
Mar 27, 2017 | 10.79 | 10.82 | 10.57 | 10.69 | 1,297,365 | -0.15(-1.36%) |
Mar 24, 2017 | 10.76 | 10.91 | 10.76 | 10.84 | 257,418 | +0.06(+0.60%) |
Mar 23, 2017 | 10.82 | 10.87 | 10.70 | 10.78 | 325,158 | -0.01(-0.09%) |
Mar 22, 2017 | 11.05 | 11.11 | 10.75 | 10.79 | 979,296 | -0.27(-2.42%) |
Mar 21, 2017 | 11.14 | 11.20 | 10.96 | 11.05 | 1,812,778 | -0.08(-0.74%) |
Mar 20, 2017 | 10.97 | 11.21 | 10.96 | 11.14 | 975,452 | +0.17(+1.60%) |
Mar 17, 2017 | 11.56 | 11.61 | 10.78 | 10.96 | 933,996 | -0.32(-2.86%) |
Mar 16, 2017 | 11.15 | 11.30 | 11.14 | 11.28 | 731,360 | +0.13(+1.16%) |
Mar 15, 2017 | 10.95 | 11.15 | 10.93 | 11.15 | 489,421 | +0.20(+1.85%) |
Mar 14, 2017 | 10.91 | 11.02 | 10.86 | 10.95 | 361,719 | +0.01(+0.08%) |
Mar 13, 2017 | 11.02 | 11.06 | 10.91 | 10.94 | 431,474 | -0.04(-0.34%) |
Mar 10, 2017 | 10.78 | 11.04 | 10.78 | 10.98 | 429,837 | +0.25(+2.32%) |
Mar 09, 2017 | 10.65 | 10.76 | 10.61 | 10.73 | 433,787 | +0.05(+0.43%) |
Mar 08, 2017 | 10.70 | 10.71 | 10.59 | 10.68 | 312,621 | -0.04(-0.34%) |
Mar 07, 2017 | 10.65 | 10.76 | 10.60 | 10.72 | 515,659 | +0.02(+0.17%) |
Mar 06, 2017 | 10.92 | 10.92 | 10.56 | 10.70 | 739,736 | -0.32(-2.92%) |
Mar 03, 2017 | 10.99 | 11.11 | 10.86 | 11.03 | 369,699 | +0.07(+0.67%) |
Mar 02, 2017 | 11.07 | 11.14 | 10.86 | 10.95 | 488,441 | -0.16(-1.41%) |