Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.14 | 10.20 | 9.934 | 10.08 | 1,122,861 | -0.15(-1.44%) |
May 30, 2017 | 10.38 | 10.47 | 10.17 | 10.23 | 506,768 | -0.27(-2.54%) |
May 26, 2017 | 10.41 | 10.53 | 10.32 | 10.50 | 480,860 | +0.09(+0.85%) |
May 25, 2017 | 10.61 | 10.82 | 10.29 | 10.41 | 1,114,627 | -0.24(-2.22%) |
May 24, 2017 | 10.79 | 10.91 | 10.61 | 10.64 | 404,496 | -0.15(-1.37%) |
May 23, 2017 | 10.76 | 10.91 | 10.70 | 10.79 | 371,853 | +0.03(+0.28%) |
May 22, 2017 | 10.82 | 10.82 | 10.56 | 10.76 | 549,192 | +0.06(+0.55%) |
May 19, 2017 | 10.58 | 10.85 | 10.56 | 10.70 | 573,232 | +0.21(+1.97%) |
May 18, 2017 | 10.41 | 10.70 | 10.27 | 10.50 | 612,740 | -0.06(-0.56%) |
May 17, 2017 | 10.67 | 10.82 | 10.53 | 10.56 | 604,315 | -0.24(-2.19%) |
May 16, 2017 | 10.91 | 10.97 | 10.70 | 10.79 | 403,115 | -0.03(-0.27%) |
May 15, 2017 | 11.03 | 11.15 | 10.82 | 10.82 | 837,886 | +0.03(+0.27%) |
May 12, 2017 | 10.64 | 10.91 | 10.64 | 10.79 | 593,517 | +0.15(+1.39%) |
May 11, 2017 | 10.88 | 10.88 | 10.64 | 10.64 | 404,662 | -0.21(-1.91%) |
May 10, 2017 | 10.47 | 11.03 | 10.38 | 10.85 | 1,011,988 | +0.50(+4.86%) |
May 09, 2017 | 10.47 | 10.54 | 10.27 | 10.35 | 319,039 | -0.12(-1.13%) |
May 08, 2017 | 10.50 | 10.58 | 10.38 | 10.47 | 763,737 | +0.00(+0.00%) |
May 05, 2017 | 10.17 | 10.53 | 10.11 | 10.47 | 1,744,040 | +0.30(+2.91%) |
May 04, 2017 | 10.41 | 10.70 | 9.934 | 10.17 | 2,061,169 | -0.35(-3.37%) |
May 03, 2017 | 10.53 | 10.97 | 10.20 | 10.53 | 861,669 | -0.41(-3.78%) |
May 02, 2017 | 10.94 | 11.00 | 10.76 | 10.94 | 520,874 | +0.03(+0.27%) |
May 01, 2017 | 10.97 | 11.00 | 10.78 | 10.91 | 527,785 | +0.00(+0.00%) |
Apr 28, 2017 | 11.12 | 11.21 | 10.82 | 10.91 | 468,067 | -0.14(-1.31%) |
Apr 27, 2017 | 11.32 | 11.38 | 11.03 | 11.05 | 500,058 | -0.32(-2.82%) |
Apr 26, 2017 | 11.43 | 11.51 | 11.29 | 11.38 | 1,001,978 | -0.15(-1.27%) |
Apr 25, 2017 | 10.97 | 11.52 | 10.97 | 11.52 | 813,573 | +0.58(+5.33%) |
Apr 24, 2017 | 10.70 | 11.03 | 10.70 | 10.94 | 452,997 | +0.26(+2.46%) |
Apr 21, 2017 | 10.79 | 10.82 | 10.68 | 10.68 | 518,451 | -0.06(-0.54%) |
Apr 20, 2017 | 10.85 | 10.97 | 10.70 | 10.73 | 638,499 | -0.09(-0.81%) |
Apr 19, 2017 | 11.05 | 11.14 | 10.79 | 10.82 | 770,278 | -0.23(-2.11%) |
Apr 18, 2017 | 11.00 | 11.20 | 10.97 | 11.05 | 353,106 | -0.03(-0.26%) |
Apr 17, 2017 | 11.23 | 11.32 | 10.97 | 11.08 | 458,096 | -0.18(-1.55%) |
Apr 13, 2017 | 11.43 | 11.50 | 11.17 | 11.26 | 472,471 | -0.20(-1.78%) |
Apr 12, 2017 | 11.38 | 11.52 | 11.36 | 11.46 | 589,396 | +0.09(+0.77%) |
Apr 11, 2017 | 11.52 | 11.58 | 11.35 | 11.38 | 284,105 | -0.12(-1.02%) |
Apr 10, 2017 | 11.40 | 11.67 | 11.38 | 11.49 | 578,158 | +0.18(+1.55%) |
Apr 07, 2017 | 11.52 | 11.52 | 11.29 | 11.32 | 344,838 | -0.18(-1.52%) |
Apr 06, 2017 | 11.29 | 11.49 | 11.10 | 11.49 | 683,254 | +0.20(+1.81%) |
Apr 05, 2017 | 11.35 | 11.67 | 11.23 | 11.29 | 838,415 | +0.06(+0.52%) |
Apr 04, 2017 | 11.29 | 11.32 | 11.11 | 11.23 | 809,386 | -0.09(-0.77%) |
Apr 03, 2017 | 11.35 | 11.38 | 11.05 | 11.32 | 522,601 | +0.00(+0.00%) |
Mar 31, 2017 | 11.14 | 11.40 | 11.05 | 11.32 | 675,830 | +0.12(+1.04%) |
Mar 30, 2017 | 11.46 | 11.55 | 11.03 | 11.20 | 1,063,486 | -0.20(-1.79%) |
Mar 29, 2017 | 10.88 | 11.49 | 10.82 | 11.40 | 828,735 | +0.55(+5.11%) |
Mar 28, 2017 | 10.82 | 11.11 | 10.65 | 10.85 | 998,206 | +0.03(+0.27%) |
Mar 27, 2017 | 10.62 | 10.85 | 10.50 | 10.82 | 618,655 | +0.12(+1.09%) |
Mar 24, 2017 | 10.76 | 10.87 | 10.68 | 10.70 | 710,352 | -0.03(-0.27%) |
Mar 23, 2017 | 10.73 | 11.03 | 10.65 | 10.73 | 757,837 | +0.00(+0.00%) |
Mar 22, 2017 | 10.91 | 11.00 | 10.65 | 10.73 | 1,170,468 | -0.20(-1.87%) |
Mar 21, 2017 | 11.29 | 11.32 | 10.91 | 10.94 | 366,981 | -0.35(-3.10%) |
Mar 20, 2017 | 11.20 | 11.33 | 11.11 | 11.29 | 554,944 | +0.06(+0.52%) |
Mar 17, 2017 | 11.11 | 11.32 | 11.05 | 11.23 | 1,185,034 | +0.09(+0.79%) |
Mar 16, 2017 | 11.17 | 11.38 | 11.11 | 11.14 | 635,439 | -0.03(-0.26%) |
Mar 15, 2017 | 11.14 | 11.32 | 11.05 | 11.17 | 762,520 | +0.15(+1.32%) |
Mar 14, 2017 | 11.05 | 11.08 | 10.88 | 11.03 | 571,212 | -0.17(-1.56%) |
Mar 13, 2017 | 11.32 | 11.36 | 11.11 | 11.20 | 545,705 | -0.06(-0.52%) |
Mar 10, 2017 | 11.43 | 11.49 | 11.23 | 11.26 | 899,937 | -0.12(-1.03%) |
Mar 09, 2017 | 11.43 | 11.64 | 10.94 | 11.38 | 2,099,326 | -0.20(-1.76%) |
Mar 08, 2017 | 11.61 | 11.93 | 11.49 | 11.58 | 1,054,690 | -0.15(-1.24%) |
Mar 07, 2017 | 11.61 | 11.93 | 11.52 | 11.73 | 827,635 | +0.09(+0.75%) |
Mar 06, 2017 | 11.52 | 11.64 | 11.40 | 11.64 | 613,436 | +0.09(+0.76%) |
Mar 03, 2017 | 11.52 | 11.64 | 11.49 | 11.55 | 712,027 | +0.00(+0.00%) |
Mar 02, 2017 | 11.26 | 11.61 | 11.20 | 11.55 | 588,996 | +0.18(+1.54%) |