Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.44 | 11.44 | 10.79 | 10.97 | 588,812 | -0.44(-3.85%) |
May 30, 2017 | 11.54 | 11.56 | 11.39 | 11.41 | 97,512 | -0.18(-1.56%) |
May 26, 2017 | 11.67 | 11.72 | 11.54 | 11.60 | 72,577 | -0.18(-1.54%) |
May 25, 2017 | 11.57 | 11.78 | 11.54 | 11.78 | 76,296 | +0.21(+1.79%) |
May 24, 2017 | 11.78 | 11.78 | 11.56 | 11.57 | 50,852 | -0.08(-0.67%) |
May 23, 2017 | 11.88 | 11.88 | 11.65 | 11.65 | 42,794 | -0.18(-1.53%) |
May 22, 2017 | 11.65 | 11.96 | 11.65 | 11.83 | 82,567 | +0.18(+1.55%) |
May 19, 2017 | 11.54 | 11.80 | 11.54 | 11.65 | 108,888 | +0.10(+0.90%) |
May 18, 2017 | 11.52 | 11.72 | 11.52 | 11.54 | 119,168 | -0.05(-0.45%) |
May 17, 2017 | 11.80 | 11.80 | 11.57 | 11.60 | 143,891 | -0.28(-2.40%) |
May 16, 2017 | 11.67 | 11.91 | 11.54 | 11.88 | 176,370 | +0.31(+2.68%) |
May 15, 2017 | 11.72 | 11.75 | 11.54 | 11.57 | 94,566 | -0.10(-0.89%) |
May 12, 2017 | 11.70 | 11.78 | 11.67 | 11.67 | 50,081 | -0.08(-0.66%) |
May 11, 2017 | 11.65 | 11.75 | 11.61 | 11.75 | 101,018 | +0.13(+1.11%) |
May 10, 2017 | 11.78 | 11.78 | 11.60 | 11.62 | 96,393 | -0.13(-1.10%) |
May 09, 2017 | 11.75 | 11.75 | 11.60 | 11.75 | 103,218 | -0.03(-0.22%) |
May 08, 2017 | 11.83 | 11.87 | 11.65 | 11.78 | 54,217 | -0.03(-0.22%) |
May 05, 2017 | 11.57 | 11.83 | 11.57 | 11.80 | 83,133 | +0.18(+1.56%) |
May 04, 2017 | 11.96 | 11.96 | 11.57 | 11.62 | 215,194 | -0.35(-2.92%) |
May 03, 2017 | 12.11 | 12.11 | 11.93 | 11.97 | 67,180 | -0.17(-1.39%) |
May 02, 2017 | 12.22 | 12.27 | 12.11 | 12.14 | 141,100 | -0.18(-1.47%) |
May 01, 2017 | 12.40 | 12.50 | 12.27 | 12.32 | 88,691 | -0.08(-0.63%) |
Apr 28, 2017 | 12.32 | 12.50 | 12.16 | 12.40 | 148,512 | +0.24(+2.00%) |
Apr 27, 2017 | 12.33 | 12.35 | 12.15 | 12.15 | 181,857 | -0.18(-1.44%) |
Apr 26, 2017 | 12.28 | 12.37 | 12.15 | 12.33 | 173,558 | +0.20(+1.67%) |
Apr 25, 2017 | 12.18 | 12.24 | 12.03 | 12.13 | 187,754 | +0.03(+0.21%) |
Apr 24, 2017 | 11.98 | 12.36 | 11.82 | 12.10 | 535,315 | +0.38(+3.24%) |
Apr 21, 2017 | 11.75 | 11.77 | 11.65 | 11.72 | 72,786 | +0.00(+0.00%) |
Apr 20, 2017 | 11.65 | 11.77 | 11.55 | 11.72 | 137,256 | +0.13(+1.09%) |
Apr 19, 2017 | 11.57 | 11.64 | 11.50 | 11.60 | 85,740 | +0.08(+0.66%) |
Apr 18, 2017 | 11.47 | 11.60 | 11.45 | 11.52 | 97,201 | +0.03(+0.22%) |
Apr 17, 2017 | 11.42 | 11.57 | 11.42 | 11.50 | 74,125 | +0.08(+0.67%) |
Apr 13, 2017 | 11.50 | 11.57 | 11.39 | 11.42 | 73,466 | -0.10(-0.88%) |
Apr 12, 2017 | 11.62 | 11.65 | 11.47 | 11.52 | 47,019 | -0.08(-0.66%) |
Apr 11, 2017 | 11.62 | 11.70 | 11.57 | 11.60 | 69,605 | +0.00(+0.00%) |
Apr 10, 2017 | 11.60 | 11.70 | 11.60 | 11.60 | 74,767 | +0.00(+0.00%) |
Apr 07, 2017 | 11.55 | 11.60 | 11.47 | 11.60 | 49,642 | +0.13(+1.10%) |
Apr 06, 2017 | 11.45 | 11.60 | 11.42 | 11.47 | 32,237 | +0.03(+0.22%) |
Apr 05, 2017 | 11.45 | 11.62 | 11.39 | 11.45 | 38,999 | +0.00(+0.00%) |
Apr 04, 2017 | 11.57 | 11.65 | 11.39 | 11.45 | 97,084 | -0.15(-1.31%) |
Apr 03, 2017 | 11.88 | 11.90 | 11.50 | 11.60 | 152,007 | -0.20(-1.72%) |
Mar 31, 2017 | 11.45 | 12.03 | 11.45 | 11.80 | 292,281 | +0.35(+3.10%) |
Mar 30, 2017 | 11.39 | 11.52 | 11.39 | 11.45 | 68,776 | +0.03(+0.22%) |
Mar 29, 2017 | 11.37 | 11.52 | 11.33 | 11.42 | 89,600 | +0.03(+0.22%) |
Mar 28, 2017 | 11.17 | 11.47 | 11.14 | 11.39 | 148,863 | +0.23(+2.04%) |
Mar 27, 2017 | 11.14 | 11.34 | 11.14 | 11.17 | 100,714 | -0.08(-0.68%) |
Mar 24, 2017 | 11.34 | 11.37 | 11.19 | 11.24 | 31,661 | -0.08(-0.67%) |
Mar 23, 2017 | 11.12 | 11.37 | 11.07 | 11.32 | 87,168 | +0.18(+1.59%) |
Mar 22, 2017 | 11.09 | 11.22 | 11.09 | 11.14 | 95,605 | -0.03(-0.23%) |
Mar 21, 2017 | 11.32 | 11.32 | 11.09 | 11.17 | 173,102 | -0.08(-0.68%) |
Mar 20, 2017 | 11.07 | 11.34 | 11.01 | 11.24 | 129,366 | +0.15(+1.37%) |
Mar 17, 2017 | 11.09 | 11.27 | 11.04 | 11.09 | 152,088 | +0.03(+0.23%) |
Mar 16, 2017 | 11.09 | 11.27 | 11.01 | 11.07 | 97,600 | -0.03(-0.23%) |
Mar 15, 2017 | 11.14 | 11.14 | 11.01 | 11.09 | 114,925 | +0.00(+0.00%) |
Mar 14, 2017 | 11.04 | 11.12 | 10.89 | 11.09 | 139,243 | +0.03(+0.23%) |
Mar 13, 2017 | 11.14 | 11.24 | 10.91 | 11.07 | 139,428 | -0.08(-0.68%) |
Mar 10, 2017 | 11.22 | 11.27 | 11.07 | 11.14 | 141,346 | -0.05(-0.45%) |
Mar 09, 2017 | 11.32 | 11.33 | 11.01 | 11.19 | 249,390 | -0.20(-1.78%) |
Mar 08, 2017 | 11.27 | 11.39 | 11.27 | 11.39 | 72,362 | +0.08(+0.67%) |
Mar 07, 2017 | 11.52 | 11.52 | 11.24 | 11.32 | 90,043 | -0.15(-1.32%) |
Mar 06, 2017 | 11.45 | 11.50 | 11.34 | 11.47 | 84,605 | -0.03(-0.22%) |
Mar 03, 2017 | 11.52 | 11.62 | 11.42 | 11.50 | 69,297 | +0.00(+0.00%) |
Mar 02, 2017 | 11.32 | 11.60 | 11.32 | 11.50 | 130,910 | +0.13(+1.11%) |