Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.36 | 12.53 | 11.88 | 11.89 | 2,564,781 | -0.41(-3.30%) |
May 30, 2017 | 12.28 | 12.41 | 12.24 | 12.30 | 479,810 | +0.02(+0.17%) |
May 26, 2017 | 12.20 | 12.33 | 12.10 | 12.28 | 441,041 | +0.11(+0.88%) |
May 25, 2017 | 12.14 | 12.29 | 12.04 | 12.17 | 585,839 | +0.03(+0.23%) |
May 24, 2017 | 11.68 | 12.23 | 11.68 | 12.14 | 530,886 | +0.50(+4.28%) |
May 23, 2017 | 11.72 | 11.81 | 11.59 | 11.64 | 283,211 | -0.08(-0.67%) |
May 22, 2017 | 11.78 | 11.79 | 11.67 | 11.72 | 314,786 | -0.03(-0.24%) |
May 19, 2017 | 11.74 | 11.82 | 11.64 | 11.75 | 224,874 | +0.04(+0.36%) |
May 18, 2017 | 11.62 | 11.77 | 11.43 | 11.71 | 291,343 | +0.08(+0.67%) |
May 17, 2017 | 11.69 | 11.74 | 11.63 | 11.63 | 259,871 | -0.06(-0.49%) |
May 16, 2017 | 11.58 | 11.79 | 11.57 | 11.69 | 493,806 | +0.19(+1.67%) |
May 15, 2017 | 11.68 | 11.70 | 11.44 | 11.49 | 409,191 | -0.16(-1.34%) |
May 12, 2017 | 12.11 | 12.14 | 11.61 | 11.65 | 554,714 | -0.46(-3.82%) |
May 11, 2017 | 11.94 | 12.22 | 11.94 | 12.11 | 467,243 | +0.15(+1.25%) |
May 10, 2017 | 11.18 | 12.08 | 11.04 | 11.96 | 531,502 | +0.44(+3.79%) |
May 09, 2017 | 11.41 | 11.54 | 11.38 | 11.53 | 278,391 | +0.08(+0.68%) |
May 08, 2017 | 11.37 | 11.49 | 11.30 | 11.45 | 181,477 | +0.08(+0.68%) |
May 05, 2017 | 11.12 | 11.42 | 11.03 | 11.37 | 171,456 | +0.28(+2.54%) |
May 04, 2017 | 11.15 | 11.29 | 10.88 | 11.09 | 141,511 | -0.06(-0.51%) |
May 03, 2017 | 11.28 | 11.28 | 11.08 | 11.15 | 169,895 | -0.13(-1.19%) |
May 02, 2017 | 11.48 | 11.49 | 11.26 | 11.28 | 144,808 | -0.19(-1.66%) |
May 01, 2017 | 11.29 | 11.49 | 11.27 | 11.47 | 131,563 | +0.18(+1.62%) |
Apr 28, 2017 | 11.34 | 11.37 | 11.20 | 11.29 | 180,486 | -0.08(-0.74%) |
Apr 27, 2017 | 11.34 | 11.46 | 11.34 | 11.37 | 213,325 | +0.06(+0.50%) |
Apr 26, 2017 | 11.03 | 11.38 | 10.99 | 11.32 | 483,462 | +0.29(+2.62%) |
Apr 25, 2017 | 10.98 | 11.06 | 10.95 | 11.03 | 411,868 | +0.08(+0.71%) |
Apr 24, 2017 | 11.10 | 11.10 | 10.85 | 10.95 | 181,021 | -0.06(-0.51%) |
Apr 21, 2017 | 10.99 | 11.09 | 10.98 | 11.01 | 299,012 | +0.01(+0.13%) |
Apr 20, 2017 | 10.98 | 11.02 | 10.87 | 10.99 | 221,312 | +0.03(+0.26%) |
Apr 19, 2017 | 10.92 | 11.05 | 10.89 | 10.96 | 452,280 | +0.05(+0.45%) |
Apr 18, 2017 | 10.88 | 10.94 | 10.88 | 10.91 | 194,133 | +0.02(+0.19%) |
Apr 17, 2017 | 10.79 | 10.89 | 10.79 | 10.89 | 155,372 | +0.11(+1.05%) |
Apr 13, 2017 | 10.80 | 10.84 | 10.65 | 10.78 | 142,722 | -0.03(-0.26%) |
Apr 12, 2017 | 10.89 | 10.89 | 10.77 | 10.81 | 129,254 | -0.11(-0.97%) |
Apr 11, 2017 | 10.87 | 10.97 | 10.87 | 10.91 | 190,825 | +0.03(+0.26%) |
Apr 10, 2017 | 10.84 | 10.95 | 10.61 | 10.89 | 154,901 | +0.05(+0.45%) |
Apr 07, 2017 | 10.75 | 10.89 | 10.75 | 10.84 | 216,991 | +0.08(+0.79%) |
Apr 06, 2017 | 10.56 | 10.76 | 10.46 | 10.75 | 144,839 | +0.21(+2.01%) |
Apr 05, 2017 | 10.63 | 10.68 | 10.53 | 10.54 | 161,043 | -0.06(-0.53%) |
Apr 04, 2017 | 10.66 | 10.68 | 10.52 | 10.60 | 167,292 | -0.06(-0.53%) |
Apr 03, 2017 | 10.72 | 10.72 | 10.64 | 10.65 | 102,080 | -0.06(-0.59%) |
Mar 31, 2017 | 10.56 | 10.75 | 10.52 | 10.72 | 254,955 | +0.16(+1.54%) |
Mar 30, 2017 | 10.53 | 10.57 | 10.43 | 10.56 | 100,991 | +0.04(+0.40%) |
Mar 29, 2017 | 10.46 | 10.63 | 10.46 | 10.51 | 103,967 | -0.03(-0.27%) |
Mar 28, 2017 | 10.50 | 10.56 | 10.39 | 10.54 | 120,867 | +0.02(+0.20%) |
Mar 27, 2017 | 10.43 | 10.56 | 10.33 | 10.52 | 140,150 | +0.06(+0.54%) |
Mar 24, 2017 | 10.50 | 10.82 | 10.42 | 10.46 | 176,704 | -0.05(-0.47%) |
Mar 23, 2017 | 10.08 | 10.55 | 10.01 | 10.51 | 280,465 | +0.43(+4.26%) |
Mar 22, 2017 | 9.907 | 10.19 | 9.731 | 10.08 | 272,784 | +0.21(+2.14%) |
Mar 21, 2017 | 10.06 | 10.08 | 9.858 | 9.872 | 141,045 | -0.13(-1.27%) |
Mar 20, 2017 | 10.14 | 10.15 | 9.978 | 9.999 | 86,036 | -0.13(-1.25%) |
Mar 17, 2017 | 10.08 | 10.18 | 10.02 | 10.13 | 254,907 | +0.05(+0.49%) |
Mar 16, 2017 | 9.971 | 10.20 | 9.921 | 10.08 | 180,995 | +0.04(+0.42%) |
Mar 15, 2017 | 9.759 | 10.10 | 9.738 | 10.03 | 354,562 | +0.28(+2.89%) |
Mar 14, 2017 | 9.809 | 9.865 | 9.696 | 9.752 | 113,807 | -0.11(-1.07%) |
Mar 13, 2017 | 9.787 | 9.942 | 9.787 | 9.858 | 123,860 | +0.06(+0.58%) |
Mar 10, 2017 | 9.844 | 9.858 | 9.618 | 9.802 | 218,362 | +0.00(+0.00%) |
Mar 09, 2017 | 9.872 | 10.11 | 9.739 | 9.802 | 214,688 | -0.03(-0.29%) |
Mar 08, 2017 | 10.03 | 10.06 | 9.823 | 9.830 | 114,160 | -0.27(-2.65%) |
Mar 07, 2017 | 10.21 | 10.25 | 10.08 | 10.10 | 57,412 | -0.11(-1.10%) |
Mar 06, 2017 | 10.32 | 10.32 | 10.13 | 10.21 | 69,974 | -0.11(-1.09%) |
Mar 03, 2017 | 10.38 | 10.39 | 10.12 | 10.32 | 108,469 | -0.11(-1.08%) |
Mar 02, 2017 | 10.47 | 10.50 | 10.39 | 10.44 | 88,348 | -0.07(-0.67%) |