Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.79 | 10.81 | 10.79 | 10.81 | 392 | +0.47(+4.59%) |
May 30, 2017 | 10.33 | 10.33 | 10.33 | 10.33 | 221 | +0.05(+0.53%) |
May 26, 2017 | 10.10 | 10.28 | 10.06 | 10.28 | 4,304 | +0.21(+2.09%) |
May 25, 2017 | 10.09 | 10.10 | 10.06 | 10.07 | 996 | -0.01(-0.09%) |
May 24, 2017 | 10.16 | 10.16 | 10.08 | 10.08 | 1,376 | -0.26(-2.47%) |
May 23, 2017 | 10.25 | 10.33 | 10.05 | 10.33 | 1,851 | +0.54(+5.54%) |
May 22, 2017 | 9.842 | 9.919 | 9.751 | 9.793 | 2,465 | +0.05(+0.53%) |
May 19, 2017 | 9.650 | 9.824 | 9.650 | 9.741 | 1,168 | +0.14(+1.43%) |
May 18, 2017 | 9.696 | 9.769 | 9.595 | 9.604 | 7,063 | -0.21(-2.14%) |
May 17, 2017 | 10.48 | 10.50 | 9.473 | 9.814 | 11,663 | -0.47(-4.61%) |
May 16, 2017 | 10.47 | 10.47 | 10.12 | 10.29 | 8,667 | +0.06(+0.62%) |
May 15, 2017 | 10.54 | 10.80 | 10.17 | 10.23 | 19,249 | -0.33(-3.11%) |
May 12, 2017 | 10.90 | 10.99 | 10.55 | 10.55 | 20,911 | -0.23(-2.12%) |
May 11, 2017 | 10.90 | 11.08 | 10.54 | 10.78 | 15,725 | -0.30(-2.72%) |
May 10, 2017 | 10.76 | 11.14 | 10.75 | 11.08 | 3,684 | +0.47(+4.39%) |
May 09, 2017 | 10.76 | 10.89 | 10.54 | 10.62 | 12,721 | -0.30(-2.76%) |
May 08, 2017 | 10.71 | 11.22 | 10.65 | 10.92 | 1,450 | +0.24(+2.22%) |
May 05, 2017 | 10.69 | 10.69 | 10.68 | 10.68 | 349 | -0.15(-1.35%) |
May 04, 2017 | 10.81 | 10.94 | 10.79 | 10.83 | 1,649 | +0.10(+0.94%) |
May 03, 2017 | 10.96 | 10.96 | 10.55 | 10.73 | 14,942 | -0.21(-1.92%) |
May 02, 2017 | 10.96 | 11.07 | 10.94 | 10.94 | 2,511 | -0.37(-3.24%) |
May 01, 2017 | 11.30 | 11.30 | 11.30 | 11.30 | 125 | +0.65(+6.10%) |
Apr 28, 2017 | 10.61 | 10.65 | 10.54 | 10.65 | 2,986 | +0.02(+0.17%) |
Apr 27, 2017 | 10.60 | 10.67 | 10.60 | 10.64 | 3,625 | +0.01(+0.09%) |
Apr 26, 2017 | 10.77 | 10.77 | 10.60 | 10.63 | 1,524 | -0.17(-1.59%) |
Apr 25, 2017 | 10.68 | 10.80 | 10.60 | 10.80 | 2,019 | +0.13(+1.24%) |
Apr 24, 2017 | 10.86 | 10.86 | 10.53 | 10.67 | 9,666 | -0.11(-1.00%) |
Apr 20, 2017 | 10.77 | 10.77 | 10.77 | 29 | +0.03(+0.25%) | |
Apr 19, 2017 | 10.68 | 10.75 | 10.67 | 10.75 | 1,899 | +0.03(+0.26%) |
Apr 18, 2017 | 11.32 | 11.32 | 10.68 | 10.72 | 2,153 | +0.20(+1.91%) |
Apr 17, 2017 | 10.60 | 10.96 | 10.52 | 10.52 | 10,311 | -0.09(-0.86%) |
Apr 13, 2017 | 10.77 | 10.99 | 10.60 | 10.61 | 5,719 | -0.05(-0.43%) |
Apr 12, 2017 | 11.00 | 11.00 | 10.59 | 10.65 | 14,249 | -0.39(-3.55%) |
Apr 11, 2017 | 11.24 | 11.24 | 11.05 | 11.05 | 5,460 | -0.16(-1.47%) |
Apr 10, 2017 | 11.14 | 11.22 | 11.11 | 11.21 | 2,159 | -0.04(-0.32%) |
Apr 07, 2017 | 11.31 | 11.31 | 11.23 | 11.25 | 3,555 | -0.06(-0.56%) |
Apr 06, 2017 | 11.25 | 11.34 | 11.25 | 11.31 | 4,846 | +0.07(+0.65%) |
Apr 05, 2017 | 11.32 | 11.38 | 11.24 | 11.24 | 7,993 | -0.10(-0.89%) |
Apr 04, 2017 | 11.34 | 11.80 | 11.32 | 11.34 | 15,774 | +0.19(+1.72%) |
Apr 03, 2017 | 11.32 | 11.34 | 11.15 | 11.15 | 1,782 | -0.17(-1.53%) |
Mar 31, 2017 | 11.34 | 11.47 | 11.32 | 11.32 | 6,971 | -0.06(-0.56%) |
Mar 30, 2017 | 11.48 | 11.64 | 11.28 | 11.38 | 12,723 | -0.16(-1.34%) |
Mar 29, 2017 | 11.24 | 11.83 | 10.96 | 11.54 | 40,190 | +0.41(+3.69%) |
Mar 28, 2017 | 11.16 | 11.60 | 11.09 | 11.13 | 30,768 | +0.04(+0.33%) |
Mar 27, 2017 | 10.97 | 11.10 | 10.74 | 11.09 | 26,941 | +0.20(+1.84%) |
Mar 24, 2017 | 10.87 | 11.61 | 10.62 | 10.89 | 15,335 | +0.05(+0.42%) |
Mar 23, 2017 | 10.94 | 11.53 | 10.84 | 10.85 | 53,494 | -0.25(-2.22%) |
Mar 22, 2017 | 11.73 | 12.01 | 10.77 | 11.09 | 77,523 | -0.52(-4.48%) |
Mar 21, 2017 | 11.30 | 11.66 | 11.25 | 11.61 | 35,339 | +0.28(+2.50%) |
Mar 20, 2017 | 11.41 | 11.41 | 11.30 | 11.33 | 7,025 | -0.77(-6.34%) |
Mar 17, 2017 | 11.39 | 12.10 | 11.34 | 12.10 | 6,336 | +0.73(+6.44%) |
Mar 16, 2017 | 11.37 | 11.38 | 11.33 | 11.36 | 10,218 | -0.00(-0.02%) |
Mar 15, 2017 | 11.37 | 11.40 | 11.37 | 11.37 | 7,446 | -0.02(-0.16%) |
Mar 14, 2017 | 11.41 | 11.64 | 11.37 | 11.38 | 5,755 | -0.12(-1.03%) |
Mar 13, 2017 | 11.45 | 11.64 | 11.45 | 11.50 | 8,461 | +0.08(+0.72%) |
Mar 10, 2017 | 11.49 | 11.62 | 11.41 | 11.42 | 8,886 | -0.02(-0.16%) |
Mar 09, 2017 | 11.38 | 11.48 | 11.36 | 11.44 | 3,208 | +0.21(+1.87%) |
Mar 08, 2017 | 11.98 | 11.98 | 11.21 | 11.23 | 10,787 | -0.75(-6.30%) |
Mar 07, 2017 | 12.14 | 12.14 | 11.96 | 11.98 | 4,333 | -0.09(-0.78%) |
Mar 06, 2017 | 11.94 | 12.08 | 11.94 | 12.08 | 7,195 | +0.05(+0.38%) |
Mar 03, 2017 | 12.22 | 12.44 | 11.95 | 12.03 | 8,610 | -0.31(-2.48%) |
Mar 02, 2017 | 12.62 | 12.62 | 12.34 | 12.34 | 9,198 | +0.01(+0.11%) |