Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.88 | 10.89 | 10.56 | 10.75 | 40,504,932 | -0.10(-0.93%) |
May 30, 2017 | 10.92 | 10.92 | 10.74 | 10.85 | 20,805,272 | -0.12(-1.13%) |
May 26, 2017 | 11.06 | 11.12 | 10.96 | 10.97 | 15,524,659 | -0.12(-1.05%) |
May 25, 2017 | 11.12 | 11.18 | 11.00 | 11.09 | 23,204,862 | +0.01(+0.07%) |
May 24, 2017 | 11.23 | 11.24 | 11.01 | 11.08 | 25,536,076 | -0.16(-1.38%) |
May 23, 2017 | 10.94 | 11.30 | 10.90 | 11.23 | 20,055,898 | +0.31(+2.84%) |
May 22, 2017 | 10.97 | 11.02 | 10.85 | 10.92 | 15,505,530 | -0.02(-0.14%) |
May 19, 2017 | 10.92 | 11.08 | 10.89 | 10.94 | 17,731,522 | +0.06(+0.57%) |
May 18, 2017 | 10.84 | 11.01 | 10.76 | 10.88 | 25,528,772 | +0.03(+0.29%) |
May 17, 2017 | 11.29 | 11.08 | 10.75 | 10.85 | 51,380,876 | -0.44(-3.92%) |
May 16, 2017 | 11.14 | 11.34 | 11.10 | 11.29 | 22,217,870 | +0.16(+1.39%) |
May 15, 2017 | 11.02 | 11.13 | 11.02 | 11.13 | 13,272,129 | +0.16(+1.49%) |
May 12, 2017 | 10.91 | 10.98 | 10.78 | 10.97 | 16,961,556 | -0.04(-0.35%) |
May 11, 2017 | 11.09 | 11.19 | 10.95 | 11.01 | 17,226,106 | -0.13(-1.18%) |
May 10, 2017 | 10.99 | 11.15 | 10.94 | 11.14 | 21,508,044 | +0.11(+0.99%) |
May 09, 2017 | 11.16 | 11.27 | 10.99 | 11.03 | 14,495,476 | -0.11(-0.98%) |
May 08, 2017 | 11.04 | 11.21 | 11.00 | 11.14 | 14,961,409 | +0.05(+0.49%) |
May 05, 2017 | 11.10 | 11.12 | 11.02 | 11.09 | 14,319,314 | +0.01(+0.07%) |
May 04, 2017 | 11.25 | 11.30 | 11.05 | 11.08 | 27,174,182 | +0.12(+1.06%) |
May 03, 2017 | 10.67 | 10.97 | 10.64 | 10.96 | 24,192,728 | +0.22(+2.02%) |
May 02, 2017 | 10.80 | 10.83 | 10.64 | 10.75 | 19,791,750 | -0.02(-0.22%) |
May 01, 2017 | 10.71 | 10.87 | 10.63 | 10.77 | 19,651,100 | +0.09(+0.87%) |
Apr 28, 2017 | 10.72 | 10.81 | 10.67 | 10.68 | 18,150,240 | -0.03(-0.29%) |
Apr 27, 2017 | 10.88 | 10.90 | 10.57 | 10.71 | 24,898,978 | -0.18(-1.64%) |
Apr 26, 2017 | 10.75 | 10.99 | 10.74 | 10.88 | 24,548,292 | +0.12(+1.15%) |
Apr 25, 2017 | 10.88 | 10.68 | 10.76 | 35,670,420 | +0.04(+0.36%) | |
Apr 24, 2017 | 10.79 | 10.91 | 10.66 | 10.72 | 34,430,172 | +0.26(+2.52%) |
Apr 21, 2017 | 10.55 | 10.64 | 10.38 | 10.46 | 23,841,920 | -0.13(-1.25%) |
Apr 20, 2017 | 10.49 | 10.61 | 10.42 | 10.59 | 31,716,908 | +0.22(+2.10%) |
Apr 19, 2017 | 10.46 | 10.53 | 10.31 | 10.37 | 37,553,644 | +0.02(+0.15%) |
Apr 18, 2017 | 10.56 | 10.71 | 10.09 | 10.36 | 51,227,584 | -0.50(-4.65%) |
Apr 17, 2017 | 10.65 | 10.92 | 10.54 | 10.86 | 23,867,410 | +0.24(+2.27%) |
Apr 13, 2017 | 10.78 | 10.93 | 10.61 | 10.62 | 21,778,540 | -0.22(-2.01%) |
Apr 12, 2017 | 10.99 | 11.06 | 10.76 | 10.84 | 23,878,552 | -0.16(-1.48%) |
Apr 11, 2017 | 10.95 | 11.03 | 10.83 | 11.00 | 22,968,232 | -0.04(-0.35%) |
Apr 10, 2017 | 11.19 | 11.28 | 11.01 | 11.04 | 14,856,194 | -0.17(-1.52%) |
Apr 07, 2017 | 11.17 | 11.29 | 11.09 | 11.21 | 18,022,700 | -0.07(-0.62%) |
Apr 06, 2017 | 11.14 | 11.34 | 11.02 | 11.28 | 18,243,174 | +0.12(+1.11%) |
Apr 05, 2017 | 11.54 | 11.58 | 11.14 | 11.16 | 24,916,780 | -0.15(-1.30%) |
Apr 04, 2017 | 11.23 | 11.33 | 11.18 | 11.30 | 12,886,055 | -0.02(-0.14%) |
Apr 03, 2017 | 11.30 | 11.36 | 11.09 | 11.32 | 21,774,666 | +0.04(+0.34%) |
Mar 31, 2017 | 11.33 | 11.41 | 11.24 | 11.28 | 16,630,975 | -0.12(-1.02%) |
Mar 30, 2017 | 11.11 | 11.47 | 11.09 | 11.40 | 16,881,222 | +0.29(+2.59%) |
Mar 29, 2017 | 11.19 | 11.22 | 11.03 | 11.11 | 13,867,978 | -0.07(-0.63%) |
Mar 28, 2017 | 10.92 | 11.26 | 10.90 | 11.18 | 18,981,470 | +0.25(+2.27%) |
Mar 27, 2017 | 10.75 | 10.98 | 10.57 | 10.93 | 23,924,980 | -0.12(-1.05%) |
Mar 24, 2017 | 11.12 | 11.16 | 10.87 | 11.05 | 19,145,226 | +0.00(+0.00%) |
Mar 23, 2017 | 10.96 | 11.29 | 10.92 | 11.05 | 23,391,278 | +0.04(+0.35%) |
Mar 22, 2017 | 10.88 | 11.11 | 10.66 | 11.01 | 30,490,848 | +0.06(+0.57%) |
Mar 21, 2017 | 11.62 | 11.66 | 10.87 | 10.95 | 34,899,780 | -0.61(-5.24%) |
Mar 20, 2017 | 11.63 | 11.72 | 11.52 | 11.55 | 19,926,934 | -0.13(-1.13%) |
Mar 17, 2017 | 11.68 | 11.73 | 11.49 | 11.68 | 44,556,624 | +0.00(+0.00%) |
Mar 16, 2017 | 11.73 | 11.83 | 11.64 | 11.68 | 23,282,144 | +0.04(+0.33%) |
Mar 15, 2017 | 11.79 | 11.92 | 11.59 | 11.65 | 33,837,540 | -0.07(-0.60%) |
Mar 14, 2017 | 11.66 | 11.72 | 11.45 | 11.72 | 14,924,081 | -0.02(-0.20%) |
Mar 13, 2017 | 11.79 | 11.82 | 11.64 | 11.74 | 11,220,006 | -0.01(-0.07%) |
Mar 10, 2017 | 11.88 | 11.90 | 11.56 | 11.75 | 17,764,540 | -0.05(-0.46%) |
Mar 09, 2017 | 11.84 | 12.00 | 11.75 | 11.80 | 15,379,458 | -0.01(-0.07%) |
Mar 08, 2017 | 12.00 | 12.08 | 11.79 | 11.81 | 20,579,318 | +0.02(+0.16%) |
Mar 07, 2017 | 11.77 | 11.88 | 11.69 | 11.79 | 14,942,886 | +0.02(+0.13%) |
Mar 06, 2017 | 11.77 | 11.82 | 11.64 | 11.77 | 17,515,844 | -0.10(-0.85%) |
Mar 03, 2017 | 11.87 | 11.98 | 11.84 | 11.87 | 22,609,846 | +0.03(+0.26%) |
Mar 02, 2017 | 12.38 | 12.39 | 11.84 | 11.84 | 24,971,050 | -0.46(-3.71%) |