Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.99 | 11.02 | 10.51 | 10.52 | 32,233 | -0.31(-2.88%) |
May 30, 2017 | 10.87 | 10.96 | 10.83 | 10.83 | 19,596 | -0.11(-0.97%) |
May 26, 2017 | 10.89 | 11.01 | 10.89 | 10.93 | 44,662 | +0.04(+0.35%) |
May 25, 2017 | 10.99 | 11.03 | 10.78 | 10.90 | 15,208 | +0.04(+0.35%) |
May 24, 2017 | 10.85 | 10.98 | 10.77 | 10.86 | 33,423 | +0.07(+0.63%) |
May 23, 2017 | 10.59 | 10.89 | 10.59 | 10.79 | 22,975 | +0.14(+1.29%) |
May 22, 2017 | 10.68 | 10.75 | 10.44 | 10.65 | 50,493 | -0.12(-1.13%) |
May 19, 2017 | 10.39 | 10.94 | 10.39 | 10.77 | 49,430 | +0.27(+2.61%) |
May 18, 2017 | 10.58 | 10.58 | 10.36 | 10.50 | 16,890 | -0.21(-1.92%) |
May 17, 2017 | 10.64 | 10.94 | 10.51 | 10.71 | 57,245 | -0.17(-1.54%) |
May 16, 2017 | 11.07 | 11.19 | 10.84 | 10.87 | 53,554 | -0.11(-1.04%) |
May 15, 2017 | 11.09 | 11.09 | 10.94 | 10.99 | 29,170 | +0.06(+0.56%) |
May 12, 2017 | 10.79 | 11.00 | 10.79 | 10.93 | 22,145 | +0.06(+0.56%) |
May 11, 2017 | 10.64 | 10.92 | 10.64 | 10.87 | 62,890 | +0.14(+1.35%) |
May 10, 2017 | 10.54 | 10.77 | 10.54 | 10.72 | 41,409 | +0.22(+2.10%) |
May 09, 2017 | 10.53 | 10.55 | 10.48 | 10.50 | 19,742 | -0.05(-0.43%) |
May 08, 2017 | 10.79 | 10.79 | 10.46 | 10.55 | 38,276 | -0.05(-0.43%) |
May 05, 2017 | 10.48 | 10.61 | 10.40 | 10.59 | 93,043 | +0.18(+1.75%) |
May 04, 2017 | 10.57 | 10.58 | 10.41 | 10.41 | 34,980 | -0.15(-1.44%) |
May 03, 2017 | 10.54 | 10.80 | 10.49 | 10.56 | 40,552 | -0.07(-0.64%) |
May 02, 2017 | 10.58 | 10.63 | 10.47 | 10.63 | 18,174 | +0.06(+0.58%) |
May 01, 2017 | 10.39 | 10.63 | 10.39 | 10.57 | 4,384 | +0.13(+1.24%) |
Apr 28, 2017 | 10.39 | 10.46 | 10.33 | 10.44 | 29,837 | +0.04(+0.37%) |
Apr 27, 2017 | 10.61 | 10.61 | 10.31 | 10.40 | 60,730 | -0.23(-2.15%) |
Apr 26, 2017 | 10.80 | 10.84 | 10.60 | 10.63 | 142,976 | -0.23(-2.10%) |
Apr 25, 2017 | 10.77 | 10.91 | 10.68 | 10.86 | 73,577 | +0.06(+0.56%) |
Apr 24, 2017 | 10.90 | 10.90 | 10.75 | 10.80 | 60,726 | -0.02(-0.14%) |
Apr 21, 2017 | 10.73 | 10.84 | 10.73 | 10.81 | 72,450 | +0.08(+0.71%) |
Apr 20, 2017 | 10.84 | 10.96 | 10.69 | 10.74 | 105,310 | -0.05(-0.42%) |
Apr 19, 2017 | 10.93 | 10.97 | 10.61 | 10.78 | 76,476 | -0.10(-0.91%) |
Apr 18, 2017 | 10.75 | 10.97 | 10.74 | 10.88 | 167,639 | +0.05(+0.42%) |
Apr 17, 2017 | 10.74 | 10.90 | 10.74 | 10.84 | 411,481 | +0.09(+0.85%) |
Apr 13, 2017 | 10.87 | 11.19 | 10.72 | 10.74 | 128,764 | -0.19(-1.74%) |
Apr 12, 2017 | 10.67 | 11.09 | 10.67 | 10.93 | 262,554 | +0.24(+2.28%) |
Apr 11, 2017 | 10.74 | 10.82 | 10.66 | 10.69 | 180,360 | -0.10(-0.92%) |
Apr 10, 2017 | 10.85 | 11.02 | 10.73 | 10.79 | 183,029 | -0.05(-0.49%) |
Apr 07, 2017 | 11.04 | 11.04 | 10.78 | 10.84 | 76,494 | -0.20(-1.79%) |
Apr 06, 2017 | 10.96 | 11.15 | 10.96 | 11.04 | 55,552 | +0.21(+1.97%) |
Apr 05, 2017 | 10.65 | 10.96 | 10.58 | 10.83 | 176,694 | +0.27(+2.52%) |
Apr 04, 2017 | 10.38 | 10.64 | 10.38 | 10.56 | 135,622 | +0.10(+0.95%) |
Apr 03, 2017 | 10.30 | 10.51 | 10.30 | 10.46 | 142,852 | +0.13(+1.25%) |
Mar 31, 2017 | 10.23 | 10.40 | 10.19 | 10.33 | 245,409 | +0.14(+1.34%) |
Mar 30, 2017 | 10.13 | 10.40 | 9.876 | 10.20 | 306,859 | +0.05(+0.45%) |
Mar 29, 2017 | 10.41 | 10.47 | 10.14 | 10.15 | 233,677 | -0.26(-2.49%) |
Mar 28, 2017 | 10.12 | 10.48 | 9.846 | 10.41 | 303,320 | +0.23(+2.24%) |
Mar 27, 2017 | 10.47 | 10.49 | 10.12 | 10.18 | 54,665 | -0.23(-2.19%) |
Mar 24, 2017 | 10.35 | 10.87 | 10.17 | 10.41 | 40,245 | +0.01(+0.07%) |
Mar 23, 2017 | 10.37 | 10.42 | 10.13 | 10.40 | 1,040,668 | +0.19(+1.86%) |
Mar 22, 2017 | 10.27 | 10.29 | 10.04 | 10.21 | 35,234 | +0.06(+0.54%) |
Mar 21, 2017 | 10.09 | 10.44 | 10.09 | 10.16 | 80,633 | -0.05(-0.45%) |
Mar 20, 2017 | 10.00 | 10.22 | 9.974 | 10.20 | 48,677 | +0.27(+2.68%) |
Mar 17, 2017 | 10.00 | 10.13 | 9.874 | 9.935 | 60,854 | -0.02(-0.15%) |
Mar 16, 2017 | 9.889 | 9.996 | 9.816 | 9.950 | 39,054 | +0.25(+2.59%) |
Mar 15, 2017 | 9.509 | 9.737 | 9.441 | 9.699 | 29,511 | +0.16(+1.67%) |
Mar 14, 2017 | 9.448 | 9.623 | 9.395 | 9.540 | 41,618 | +0.00(+0.00%) |
Mar 13, 2017 | 9.250 | 9.540 | 9.178 | 9.540 | 32,543 | +0.30(+3.21%) |
Mar 10, 2017 | 9.357 | 9.357 | 9.182 | 9.243 | 15,805 | -0.04(-0.41%) |
Mar 09, 2017 | 9.395 | 9.403 | 9.243 | 9.281 | 21,162 | -0.14(-1.53%) |
Mar 08, 2017 | 9.509 | 9.509 | 9.296 | 9.425 | 238,470 | +0.10(+1.06%) |
Mar 07, 2017 | 9.357 | 9.547 | 9.311 | 9.327 | 115,076 | -0.05(-0.57%) |
Mar 06, 2017 | 9.296 | 9.448 | 9.197 | 9.380 | 967,494 | +0.14(+1.57%) |
Mar 03, 2017 | 9.357 | 9.501 | 9.235 | 9.235 | 75,174 | -0.31(-3.27%) |
Mar 02, 2017 | 9.501 | 9.570 | 9.334 | 9.547 | 87,810 | +0.17(+1.87%) |