Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.47 | 11.47 | 11.16 | 11.36 | 7,055 | -0.12(-1.08%) |
May 30, 2017 | 11.36 | 11.56 | 11.36 | 11.48 | 7,004 | +0.00(+0.00%) |
May 26, 2017 | 11.41 | 11.56 | 11.41 | 11.48 | 7,139 | -0.07(-0.64%) |
May 25, 2017 | 11.56 | 11.65 | 11.46 | 11.56 | 18,410 | +0.00(+0.00%) |
May 24, 2017 | 11.01 | 11.56 | 11.01 | 11.56 | 11,475 | +0.30(+2.63%) |
May 23, 2017 | 11.56 | 11.56 | 11.01 | 11.26 | 24,597 | -0.05(-0.44%) |
May 22, 2017 | 10.62 | 11.51 | 10.62 | 11.31 | 43,475 | +0.64(+6.02%) |
May 19, 2017 | 10.62 | 10.86 | 10.57 | 10.67 | 21,196 | +0.05(+0.47%) |
May 18, 2017 | 10.77 | 10.82 | 10.47 | 10.62 | 15,393 | -0.17(-1.60%) |
May 17, 2017 | 11.01 | 11.56 | 10.37 | 10.79 | 148,450 | -0.32(-2.89%) |
May 16, 2017 | 11.51 | 11.61 | 11.11 | 11.11 | 15,358 | -0.35(-3.02%) |
May 15, 2017 | 11.85 | 12.25 | 11.41 | 11.46 | 126,454 | -0.20(-1.69%) |
May 12, 2017 | 11.01 | 12.24 | 10.86 | 11.65 | 263,469 | +0.79(+7.27%) |
May 11, 2017 | 10.47 | 10.96 | 10.47 | 10.86 | 9,519 | -0.10(-0.90%) |
May 10, 2017 | 10.27 | 10.96 | 10.23 | 10.96 | 12,354 | +0.10(+0.91%) |
May 09, 2017 | 10.62 | 11.01 | 10.62 | 10.86 | 27,249 | +0.15(+1.38%) |
May 08, 2017 | 10.27 | 10.72 | 10.22 | 10.72 | 28,536 | +0.59(+5.85%) |
May 05, 2017 | 10.22 | 10.42 | 10.12 | 10.12 | 4,986 | -0.15(-1.44%) |
May 04, 2017 | 10.62 | 10.72 | 10.27 | 10.27 | 6,547 | -0.40(-3.70%) |
May 03, 2017 | 10.77 | 10.82 | 10.57 | 10.67 | 26,726 | -0.10(-0.92%) |
May 02, 2017 | 10.37 | 10.77 | 10.37 | 10.77 | 13,289 | +0.40(+3.81%) |
May 01, 2017 | 10.04 | 10.47 | 10.04 | 10.37 | 13,014 | -0.15(-1.41%) |
Apr 28, 2017 | 10.67 | 10.67 | 10.42 | 10.52 | 2,734 | +0.15(+1.43%) |
Apr 27, 2017 | 10.12 | 10.57 | 9.926 | 10.37 | 15,559 | -0.30(-2.78%) |
Apr 26, 2017 | 10.67 | 10.77 | 10.42 | 10.67 | 21,403 | +0.15(+1.41%) |
Apr 25, 2017 | 10.55 | 10.57 | 10.27 | 10.52 | 8,630 | +0.05(+0.47%) |
Apr 24, 2017 | 10.12 | 10.62 | 10.12 | 10.47 | 8,170 | +0.15(+1.44%) |
Apr 21, 2017 | 10.17 | 10.32 | 9.976 | 10.32 | 1,404 | +0.15(+1.46%) |
Apr 20, 2017 | 10.01 | 10.37 | 10.01 | 10.17 | 33,370 | +0.15(+1.48%) |
Apr 19, 2017 | 9.976 | 10.03 | 9.976 | 10.03 | 1,279 | +0.05(+0.50%) |
Apr 18, 2017 | 9.877 | 10.07 | 9.877 | 9.976 | 20,702 | +0.00(+0.00%) |
Apr 17, 2017 | 9.828 | 9.976 | 9.778 | 9.976 | 22,883 | +0.05(+0.50%) |
Apr 13, 2017 | 9.877 | 9.976 | 9.828 | 9.926 | 9,349 | +0.00(+0.00%) |
Apr 12, 2017 | 9.921 | 9.976 | 9.828 | 9.926 | 16,948 | +0.00(+0.00%) |
Apr 11, 2017 | 10.03 | 10.17 | 9.926 | 9.926 | 21,500 | -0.10(-0.99%) |
Apr 10, 2017 | 10.42 | 10.72 | 9.877 | 10.03 | 29,972 | -0.30(-2.87%) |
Apr 07, 2017 | 10.14 | 10.67 | 10.07 | 10.32 | 104,762 | -0.05(-0.48%) |
Apr 06, 2017 | 10.42 | 10.67 | 10.03 | 10.37 | 42,206 | +0.20(+1.94%) |
Apr 05, 2017 | 10.17 | 10.37 | 9.976 | 10.17 | 26,862 | +0.05(+0.49%) |
Apr 04, 2017 | 10.42 | 10.42 | 10.12 | 10.12 | 7,454 | -0.30(-2.84%) |
Apr 03, 2017 | 10.62 | 10.62 | 10.42 | 10.42 | 30,474 | -0.20(-1.86%) |
Mar 31, 2017 | 10.72 | 10.82 | 10.57 | 10.62 | 14,728 | -0.05(-0.46%) |
Mar 30, 2017 | 10.37 | 10.67 | 10.37 | 10.67 | 12,537 | +0.30(+2.86%) |
Mar 29, 2017 | 10.17 | 10.52 | 10.17 | 10.37 | 48,746 | +0.25(+2.44%) |
Mar 28, 2017 | 10.37 | 10.72 | 9.877 | 10.12 | 76,678 | -0.25(-2.38%) |
Mar 27, 2017 | 9.778 | 10.42 | 9.778 | 10.37 | 47,508 | +0.49(+5.00%) |
Mar 24, 2017 | 9.926 | 10.12 | 9.778 | 9.877 | 7,843 | -0.04(-0.44%) |
Mar 23, 2017 | 9.877 | 9.926 | 9.828 | 9.921 | 1,069 | +0.04(+0.44%) |
Mar 22, 2017 | 10.03 | 10.03 | 9.877 | 9.877 | 4,549 | -0.15(-1.48%) |
Mar 21, 2017 | 10.22 | 10.37 | 10.03 | 10.03 | 5,892 | -0.20(-1.93%) |
Mar 20, 2017 | 10.42 | 10.42 | 10.08 | 10.22 | 8,470 | +0.25(+2.47%) |
Mar 17, 2017 | 10.03 | 10.27 | 9.976 | 9.976 | 5,899 | -0.05(-0.49%) |
Mar 16, 2017 | 9.877 | 10.03 | 9.877 | 10.03 | 2,964 | +0.10(+1.00%) |
Mar 15, 2017 | 9.778 | 9.976 | 9.778 | 9.926 | 8,952 | +0.00(+0.00%) |
Mar 14, 2017 | 9.828 | 9.926 | 9.793 | 9.926 | 18,099 | +0.10(+1.01%) |
Mar 13, 2017 | 9.778 | 9.877 | 9.778 | 9.828 | 6,928 | -0.05(-0.50%) |
Mar 10, 2017 | 9.877 | 9.976 | 9.785 | 9.877 | 9,490 | +0.00(+0.00%) |
Mar 09, 2017 | 9.778 | 9.926 | 9.778 | 9.877 | 9,940 | +0.05(+0.50%) |
Mar 08, 2017 | 9.926 | 9.926 | 9.729 | 9.828 | 7,302 | +0.00(+0.00%) |
Mar 07, 2017 | 9.828 | 9.877 | 9.793 | 9.828 | 6,813 | -0.05(-0.50%) |
Mar 06, 2017 | 9.877 | 9.976 | 9.729 | 9.877 | 17,250 | -0.10(-0.99%) |
Mar 03, 2017 | 9.976 | 10.03 | 9.778 | 9.976 | 16,811 | +0.00(+0.00%) |
Mar 02, 2017 | 10.07 | 10.37 | 9.976 | 9.976 | 21,624 | -0.15(-1.46%) |