Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.20 | 12.20 | 11.05 | 11.12 | 10,707 | -0.08(-0.71%) |
May 30, 2017 | 11.67 | 11.67 | 11.20 | 11.20 | 3,720 | -0.20(-1.75%) |
May 26, 2017 | 12.13 | 12.14 | 11.40 | 11.40 | 12,115 | -0.40(-3.39%) |
May 25, 2017 | 12.39 | 12.40 | 11.80 | 11.80 | 2,360 | -0.10(-0.84%) |
May 24, 2017 | 11.54 | 12.47 | 11.48 | 11.90 | 11,501 | +0.49(+4.29%) |
May 23, 2017 | 11.55 | 11.57 | 11.35 | 11.41 | 1,915 | -0.19(-1.64%) |
May 22, 2017 | 11.63 | 11.63 | 11.43 | 11.60 | 1,869 | -0.32(-2.71%) |
May 19, 2017 | 11.21 | 11.96 | 11.21 | 11.92 | 3,241 | +0.78(+7.03%) |
May 18, 2017 | 11.75 | 11.75 | 11.14 | 11.14 | 2,028 | -0.46(-3.97%) |
May 17, 2017 | 11.50 | 12.10 | 11.50 | 11.60 | 6,907 | +0.16(+1.44%) |
May 16, 2017 | 11.14 | 11.50 | 11.14 | 11.44 | 5,646 | +0.29(+2.65%) |
May 15, 2017 | 11.07 | 11.40 | 10.90 | 11.14 | 7,476 | +0.29(+2.67%) |
May 12, 2017 | 10.71 | 10.89 | 10.71 | 10.85 | 736 | +0.24(+2.26%) |
May 11, 2017 | 10.77 | 10.93 | 10.34 | 10.61 | 5,855 | -0.29(-2.66%) |
May 10, 2017 | 10.93 | 11.00 | 10.90 | 10.90 | 4,545 | -0.09(-0.82%) |
May 09, 2017 | 10.95 | 10.99 | 10.90 | 10.99 | 1,408 | +0.03(+0.27%) |
May 08, 2017 | 10.87 | 10.97 | 10.85 | 10.96 | 1,767 | +0.02(+0.18%) |
May 05, 2017 | 10.96 | 10.96 | 10.94 | 10.94 | 501 | +0.06(+0.55%) |
May 04, 2017 | 11.08 | 11.08 | 10.88 | 10.88 | 3,237 | -0.34(-3.03%) |
May 03, 2017 | 11.22 | 11.41 | 11.03 | 11.22 | 2,934 | -0.08(-0.71%) |
May 02, 2017 | 11.42 | 11.42 | 10.91 | 11.30 | 3,722 | +0.43(+3.96%) |
May 01, 2017 | 10.95 | 11.52 | 10.87 | 10.87 | 2,726 | -0.13(-1.18%) |
Apr 28, 2017 | 11.42 | 11.42 | 10.95 | 11.00 | 1,957 | -0.40(-3.51%) |
Apr 27, 2017 | 11.07 | 11.47 | 11.01 | 11.40 | 5,671 | +0.53(+4.88%) |
Apr 26, 2017 | 10.68 | 11.33 | 10.68 | 10.87 | 4,578 | +0.17(+1.59%) |
Apr 25, 2017 | 10.70 | 10.99 | 10.69 | 10.70 | 3,709 | +0.07(+0.66%) |
Apr 24, 2017 | 10.52 | 10.89 | 10.25 | 10.63 | 6,593 | -0.05(-0.47%) |
Apr 21, 2017 | 10.36 | 10.87 | 10.30 | 10.68 | 9,916 | +0.32(+3.09%) |
Apr 20, 2017 | 10.75 | 10.85 | 10.36 | 10.36 | 18,185 | -0.42(-3.90%) |
Apr 19, 2017 | 11.82 | 11.82 | 10.48 | 10.78 | 19,514 | -0.77(-6.67%) |
Apr 18, 2017 | 11.49 | 12.20 | 11.45 | 11.55 | 2,326 | +0.32(+2.85%) |
Apr 17, 2017 | 11.28 | 11.40 | 11.08 | 11.23 | 11,881 | -0.09(-0.80%) |
Apr 13, 2017 | 11.46 | 11.90 | 11.02 | 11.32 | 9,730 | -0.31(-2.67%) |
Apr 12, 2017 | 11.21 | 11.95 | 11.21 | 11.63 | 4,170 | +0.43(+3.84%) |
Apr 11, 2017 | 11.50 | 11.84 | 11.01 | 11.20 | 15,980 | -0.32(-2.78%) |
Apr 10, 2017 | 11.85 | 12.01 | 11.52 | 11.52 | 13,911 | -0.48(-4.00%) |
Apr 07, 2017 | 11.67 | 13.04 | 11.67 | 12.00 | 16,751 | +0.27(+2.30%) |
Apr 06, 2017 | 12.31 | 12.47 | 11.56 | 11.73 | 16,651 | -0.20(-1.68%) |
Apr 05, 2017 | 12.81 | 12.96 | 11.93 | 11.93 | 24,598 | -1.07(-8.23%) |
Apr 04, 2017 | 13.05 | 13.05 | 12.70 | 13.00 | 23,017 | -0.20(-1.52%) |
Apr 03, 2017 | 13.25 | 13.30 | 13.00 | 13.20 | 4,990 | -0.08(-0.56%) |
Mar 31, 2017 | 12.85 | 13.36 | 12.85 | 13.28 | 6,977 | +0.53(+4.12%) |
Mar 30, 2017 | 13.46 | 13.46 | 12.70 | 12.75 | 20,835 | -0.53(-3.99%) |
Mar 29, 2017 | 13.03 | 13.37 | 12.97 | 13.28 | 13,486 | +0.24(+1.84%) |
Mar 28, 2017 | 12.77 | 13.42 | 12.37 | 13.04 | 15,548 | +0.42(+3.33%) |
Mar 27, 2017 | 12.61 | 12.92 | 12.53 | 12.62 | 7,986 | +0.09(+0.72%) |
Mar 24, 2017 | 12.92 | 13.38 | 12.42 | 12.53 | 32,615 | -0.11(-0.87%) |
Mar 23, 2017 | 12.60 | 13.20 | 12.20 | 12.64 | 20,208 | -0.31(-2.39%) |
Mar 22, 2017 | 12.29 | 13.61 | 12.02 | 12.95 | 45,034 | +0.66(+5.37%) |
Mar 21, 2017 | 12.89 | 12.89 | 12.16 | 12.29 | 22,803 | -0.35(-2.73%) |
Mar 20, 2017 | 13.15 | 13.15 | 11.85 | 12.64 | 11,545 | -0.57(-4.35%) |
Mar 17, 2017 | 12.31 | 13.21 | 11.95 | 13.21 | 38,433 | +1.10(+9.08%) |
Mar 16, 2017 | 12.43 | 12.58 | 12.11 | 12.11 | 8,658 | -0.18(-1.44%) |
Mar 15, 2017 | 12.43 | 12.73 | 12.21 | 12.29 | 10,634 | -0.11(-0.91%) |
Mar 14, 2017 | 12.46 | 12.55 | 12.35 | 12.40 | 10,590 | +0.01(+0.08%) |
Mar 13, 2017 | 12.42 | 12.49 | 12.27 | 12.39 | 5,927 | -0.01(-0.08%) |
Mar 10, 2017 | 12.49 | 12.74 | 12.39 | 12.40 | 3,826 | +0.14(+1.14%) |
Mar 09, 2017 | 12.26 | 12.58 | 12.26 | 12.26 | 9,009 | -0.32(-2.54%) |
Mar 08, 2017 | 12.71 | 12.71 | 12.25 | 12.58 | 11,772 | -0.05(-0.40%) |
Mar 07, 2017 | 12.70 | 12.79 | 12.50 | 12.63 | 28,215 | -0.09(-0.71%) |
Mar 06, 2017 | 12.50 | 13.11 | 12.50 | 12.72 | 24,561 | +0.09(+0.71%) |
Mar 03, 2017 | 12.72 | 13.60 | 12.50 | 12.63 | 35,851 | -0.22(-1.74%) |
Mar 02, 2017 | 12.89 | 13.07 | 12.54 | 12.85 | 25,287 | +0.12(+0.97%) |