Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.810 | 9.880 | 9.650 | 9.720 | 11,018,105 | -0.33(-3.28%) |
May 30, 2017 | 10.52 | 10.57 | 9.980 | 10.05 | 17,018,772 | -0.70(-6.51%) |
May 26, 2017 | 10.68 | 10.86 | 10.56 | 10.75 | 11,952,826 | +0.12(+1.13%) |
May 25, 2017 | 10.86 | 11.19 | 10.46 | 10.63 | 12,713,754 | -0.33(-3.01%) |
May 24, 2017 | 11.08 | 11.15 | 10.66 | 10.96 | 21,865,734 | -0.22(-1.97%) |
May 23, 2017 | 11.36 | 11.36 | 11.13 | 11.18 | 4,527,467 | -0.10(-0.89%) |
May 22, 2017 | 11.50 | 11.52 | 11.20 | 11.28 | 4,421,916 | -0.04(-0.35%) |
May 19, 2017 | 10.89 | 11.44 | 10.89 | 11.32 | 6,903,041 | +0.52(+4.81%) |
May 18, 2017 | 10.76 | 10.99 | 10.66 | 10.80 | 10,685,720 | -0.03(-0.28%) |
May 17, 2017 | 11.04 | 11.18 | 10.82 | 10.83 | 14,014,638 | -0.32(-2.87%) |
May 16, 2017 | 11.40 | 11.47 | 11.07 | 11.15 | 9,727,023 | -0.17(-1.50%) |
May 15, 2017 | 11.68 | 11.74 | 11.25 | 11.32 | 7,008,097 | +0.04(+0.35%) |
May 12, 2017 | 11.38 | 11.44 | 11.24 | 11.28 | 4,186,134 | -0.07(-0.62%) |
May 11, 2017 | 11.44 | 11.49 | 11.23 | 11.35 | 7,751,274 | +0.01(+0.09%) |
May 10, 2017 | 11.11 | 11.54 | 11.03 | 11.34 | 14,925,773 | +0.38(+3.47%) |
May 09, 2017 | 11.06 | 11.08 | 10.71 | 10.96 | 10,361,669 | -0.18(-1.62%) |
May 08, 2017 | 10.95 | 11.15 | 10.81 | 11.14 | 5,175,162 | +0.18(+1.64%) |
May 05, 2017 | 10.47 | 10.98 | 10.35 | 10.96 | 7,146,103 | +0.56(+5.38%) |
May 04, 2017 | 10.73 | 10.76 | 10.29 | 10.40 | 9,298,212 | -0.45(-4.15%) |
May 03, 2017 | 10.57 | 10.94 | 10.52 | 10.85 | 8,619,710 | +0.26(+2.46%) |
May 02, 2017 | 10.94 | 10.99 | 10.48 | 10.59 | 20,702,308 | -0.07(-0.66%) |
May 01, 2017 | 10.70 | 10.75 | 10.53 | 10.66 | 8,973,789 | -0.04(-0.37%) |
Apr 28, 2017 | 10.76 | 11.00 | 10.64 | 10.70 | 14,009,154 | +0.05(+0.47%) |
Apr 27, 2017 | 10.69 | 10.74 | 10.20 | 10.65 | 16,356,611 | -0.17(-1.57%) |
Apr 26, 2017 | 10.84 | 11.19 | 10.82 | 10.82 | 6,966,896 | -0.16(-1.46%) |
Apr 25, 2017 | 10.79 | 11.02 | 10.69 | 10.98 | 8,357,403 | +0.17(+1.57%) |
Apr 24, 2017 | 10.91 | 11.02 | 10.73 | 10.81 | 8,272,908 | -0.03(-0.28%) |
Apr 21, 2017 | 10.72 | 10.86 | 10.56 | 10.84 | 22,619,100 | +0.11(+1.03%) |
Apr 20, 2017 | 11.10 | 11.22 | 10.72 | 10.73 | 14,914,631 | -0.30(-2.72%) |
Apr 19, 2017 | 11.48 | 11.54 | 11.01 | 11.03 | 8,132,168 | -0.47(-4.09%) |
Apr 18, 2017 | 11.56 | 11.80 | 11.41 | 11.50 | 5,668,613 | -0.21(-1.79%) |
Apr 17, 2017 | 11.58 | 11.72 | 11.51 | 11.71 | 6,461,465 | +0.11(+0.95%) |
Apr 13, 2017 | 11.84 | 11.97 | 11.54 | 11.60 | 9,801,739 | -0.18(-1.53%) |
Apr 12, 2017 | 12.04 | 12.22 | 11.72 | 11.78 | 14,280,386 | -0.28(-2.32%) |
Apr 11, 2017 | 12.00 | 12.07 | 11.86 | 12.06 | 12,035,270 | +0.04(+0.33%) |
Apr 10, 2017 | 11.72 | 12.11 | 11.71 | 12.02 | 9,793,665 | +0.41(+3.53%) |
Apr 07, 2017 | 11.89 | 11.92 | 11.58 | 11.61 | 7,867,915 | -0.22(-1.86%) |
Apr 06, 2017 | 11.78 | 12.00 | 11.72 | 11.83 | 8,848,013 | +0.18(+1.55%) |
Apr 05, 2017 | 12.11 | 12.25 | 11.64 | 11.65 | 17,856,488 | -0.27(-2.27%) |
Apr 04, 2017 | 11.66 | 11.94 | 11.52 | 11.92 | 8,669,104 | +0.28(+2.41%) |
Apr 03, 2017 | 11.60 | 11.73 | 11.40 | 11.64 | 6,261,775 | -0.07(-0.60%) |
Mar 31, 2017 | 11.52 | 11.84 | 11.38 | 11.71 | 12,478,110 | +0.20(+1.74%) |
Mar 30, 2017 | 12.01 | 12.01 | 11.49 | 11.51 | 11,702,819 | -0.37(-3.11%) |
Mar 29, 2017 | 11.12 | 11.91 | 11.12 | 11.88 | 27,240,336 | +0.76(+6.83%) |
Mar 28, 2017 | 10.64 | 11.18 | 10.56 | 11.12 | 13,994,168 | +0.53(+5.00%) |
Mar 27, 2017 | 10.36 | 10.62 | 10.22 | 10.59 | 6,270,598 | +0.04(+0.38%) |
Mar 24, 2017 | 10.68 | 10.68 | 10.45 | 10.55 | 7,973,513 | -0.10(-0.94%) |
Mar 23, 2017 | 10.55 | 10.69 | 10.44 | 10.65 | 7,604,210 | +0.10(+0.95%) |
Mar 22, 2017 | 10.45 | 10.61 | 10.30 | 10.55 | 8,980,041 | -0.03(-0.28%) |
Mar 21, 2017 | 10.87 | 10.96 | 10.55 | 10.58 | 6,527,369 | -0.24(-2.22%) |
Mar 20, 2017 | 10.57 | 10.85 | 10.56 | 10.82 | 6,761,635 | +0.13(+1.22%) |
Mar 17, 2017 | 10.86 | 10.98 | 10.68 | 10.69 | 8,281,889 | -0.11(-1.02%) |
Mar 16, 2017 | 11.06 | 11.14 | 10.71 | 10.80 | 18,922,668 | -0.23(-2.09%) |
Mar 15, 2017 | 10.65 | 11.08 | 10.53 | 11.03 | 17,048,328 | +0.71(+6.88%) |
Mar 14, 2017 | 10.43 | 10.43 | 10.10 | 10.32 | 13,514,474 | -0.32(-3.01%) |
Mar 13, 2017 | 10.42 | 10.70 | 10.37 | 10.64 | 13,481,549 | +0.28(+2.70%) |
Mar 10, 2017 | 10.67 | 10.78 | 10.31 | 10.36 | 11,002,995 | -0.15(-1.43%) |
Mar 09, 2017 | 10.42 | 10.66 | 10.07 | 10.51 | 28,056,314 | -0.01(-0.10%) |
Mar 08, 2017 | 11.13 | 11.19 | 10.50 | 10.52 | 25,080,624 | -0.73(-6.49%) |
Mar 07, 2017 | 11.46 | 11.47 | 11.09 | 11.25 | 8,663,005 | -0.19(-1.66%) |
Mar 06, 2017 | 11.42 | 11.54 | 11.32 | 11.44 | 8,541,537 | +0.00(+0.00%) |
Mar 03, 2017 | 11.38 | 11.66 | 11.34 | 11.44 | 8,575,443 | +0.04(+0.35%) |
Mar 02, 2017 | 11.34 | 11.51 | 11.30 | 11.40 | 8,398,858 | -0.16(-1.38%) |