Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.13 | 10.15 | 10.05 | 10.06 | 878 | -0.15(-1.47%) |
May 30, 2017 | 10.55 | 10.62 | 10.21 | 10.21 | 3,077 | -0.34(-3.22%) |
May 26, 2017 | 10.40 | 10.63 | 10.40 | 10.55 | 816 | +0.20(+1.93%) |
May 25, 2017 | 10.51 | 10.56 | 10.35 | 10.35 | 4,807 | -0.13(-1.21%) |
May 24, 2017 | 10.36 | 10.71 | 10.26 | 10.48 | 2,151 | +0.23(+2.21%) |
May 23, 2017 | 10.03 | 10.43 | 9.740 | 10.25 | 4,624 | +0.07(+0.74%) |
May 22, 2017 | 10.12 | 10.18 | 10.11 | 10.18 | 2,404 | +0.12(+1.14%) |
May 19, 2017 | 10.03 | 10.39 | 9.960 | 10.06 | 4,543 | -0.07(-0.69%) |
May 18, 2017 | 10.06 | 10.13 | 9.710 | 10.13 | 5,641 | -0.36(-3.43%) |
May 17, 2017 | 10.22 | 10.49 | 10.10 | 10.49 | 3,670 | +0.02(+0.19%) |
May 16, 2017 | 10.57 | 10.57 | 10.36 | 10.47 | 2,751 | +0.01(+0.10%) |
May 15, 2017 | 10.30 | 10.50 | 10.30 | 10.46 | 7,820 | +0.27(+2.65%) |
May 12, 2017 | 10.30 | 10.33 | 10.19 | 10.19 | 3,628 | -0.24(-2.30%) |
May 11, 2017 | 10.33 | 10.49 | 10.28 | 10.43 | 3,505 | -0.02(-0.19%) |
May 10, 2017 | 10.33 | 10.67 | 10.33 | 10.45 | 2,276 | +0.14(+1.36%) |
May 09, 2017 | 10.33 | 10.38 | 10.24 | 10.31 | 5,766 | -0.11(-1.06%) |
May 08, 2017 | 10.43 | 10.46 | 10.32 | 10.42 | 40,558 | -0.05(-0.48%) |
May 05, 2017 | 10.43 | 10.53 | 10.40 | 10.47 | 4,252 | +0.03(+0.29%) |
May 04, 2017 | 10.82 | 10.83 | 10.43 | 10.44 | 10,293 | -0.55(-5.00%) |
May 03, 2017 | 10.87 | 10.99 | 10.87 | 10.99 | 1,429 | -0.02(-0.18%) |
May 02, 2017 | 11.10 | 11.10 | 10.92 | 11.01 | 20,566 | -0.19(-1.70%) |
May 01, 2017 | 11.40 | 11.40 | 11.20 | 11.20 | 821 | +0.08(+0.72%) |
Apr 28, 2017 | 11.06 | 11.21 | 11.04 | 11.12 | 3,616 | +0.13(+1.21%) |
Apr 27, 2017 | 10.75 | 11.01 | 10.69 | 10.99 | 2,677 | +0.09(+0.79%) |
Apr 26, 2017 | 11.17 | 11.17 | 10.87 | 10.90 | 10,150 | -0.53(-4.64%) |
Apr 25, 2017 | 11.51 | 11.51 | 11.33 | 11.43 | 4,111 | -0.14(-1.21%) |
Apr 24, 2017 | 11.69 | 11.69 | 11.57 | 11.57 | 1,585 | +0.07(+0.61%) |
Apr 21, 2017 | 11.52 | 11.60 | 11.47 | 11.50 | 3,462 | -0.03(-0.26%) |
Apr 20, 2017 | 11.26 | 11.57 | 11.13 | 11.53 | 4,524 | +0.16(+1.41%) |
Apr 19, 2017 | 12.09 | 12.09 | 11.26 | 11.37 | 9,466 | -0.71(-5.88%) |
Apr 18, 2017 | 12.33 | 12.33 | 12.05 | 12.08 | 5,473 | -0.41(-3.28%) |
Apr 17, 2017 | 12.63 | 12.63 | 12.45 | 12.49 | 4,624 | -0.31(-2.42%) |
Apr 13, 2017 | 12.43 | 13.00 | 12.43 | 12.80 | 644 | +0.37(+2.98%) |
Apr 12, 2017 | 12.45 | 12.46 | 12.35 | 12.43 | 4,394 | -0.02(-0.16%) |
Apr 11, 2017 | 12.64 | 12.64 | 12.38 | 12.45 | 4,363 | -0.11(-0.88%) |
Apr 10, 2017 | 12.55 | 12.56 | 12.54 | 12.56 | 967 | -0.07(-0.55%) |
Apr 07, 2017 | 12.55 | 12.68 | 12.51 | 12.63 | 6,020 | +0.16(+1.28%) |
Apr 06, 2017 | 12.58 | 12.61 | 12.39 | 12.47 | 5,153 | -0.26(-2.04%) |
Apr 05, 2017 | 13.02 | 13.02 | 12.73 | 12.73 | 2,503 | -0.03(-0.24%) |
Apr 04, 2017 | 12.78 | 12.85 | 12.76 | 12.76 | 833 | -0.18(-1.39%) |
Apr 03, 2017 | 12.84 | 12.94 | 12.84 | 12.94 | 1,852 | +0.02(+0.15%) |
Mar 31, 2017 | 12.65 | 12.93 | 12.65 | 12.92 | 1,121 | -0.12(-0.92%) |
Mar 30, 2017 | 13.08 | 13.08 | 13.01 | 13.04 | 612 | +0.01(+0.08%) |
Mar 29, 2017 | 12.80 | 13.03 | 12.80 | 13.03 | 1,224 | +0.14(+1.09%) |
Mar 28, 2017 | 12.97 | 13.01 | 12.82 | 12.89 | 7,617 | -0.15(-1.15%) |
Mar 27, 2017 | 12.98 | 13.04 | 12.81 | 13.04 | 3,582 | -0.02(-0.15%) |
Mar 24, 2017 | 13.02 | 13.13 | 13.02 | 13.06 | 1,137 | +0.15(+1.16%) |
Mar 23, 2017 | 12.77 | 12.92 | 12.77 | 12.91 | 2,477 | +0.06(+0.47%) |
Mar 22, 2017 | 13.03 | 13.03 | 12.42 | 12.85 | 12,815 | -0.26(-1.98%) |
Mar 21, 2017 | 13.12 | 13.20 | 13.10 | 13.11 | 4,150 | -0.10(-0.76%) |
Mar 20, 2017 | 13.16 | 13.79 | 13.16 | 13.21 | 1,374 | +0.06(+0.46%) |
Mar 17, 2017 | 13.53 | 13.79 | 13.15 | 13.15 | 5,532 | -0.30(-2.23%) |
Mar 16, 2017 | 13.22 | 13.60 | 13.17 | 13.45 | 2,632 | +0.36(+2.75%) |
Mar 15, 2017 | 12.71 | 13.18 | 12.71 | 13.09 | 4,340 | +0.45(+3.56%) |
Mar 14, 2017 | 12.90 | 12.96 | 12.64 | 12.64 | 3,936 | -0.30(-2.32%) |
Mar 13, 2017 | 13.11 | 13.39 | 12.94 | 12.94 | 17,558 | -0.29(-2.19%) |
Mar 10, 2017 | 13.25 | 13.47 | 13.19 | 13.23 | 24,896 | -0.01(-0.08%) |
Mar 09, 2017 | 13.80 | 13.81 | 13.03 | 13.24 | 7,637 | -0.50(-3.64%) |
Mar 08, 2017 | 13.89 | 14.01 | 13.57 | 13.74 | 3,206 | -0.30(-2.12%) |
Mar 07, 2017 | 14.53 | 14.53 | 14.00 | 14.04 | 4,738 | -0.30(-2.10%) |
Mar 06, 2017 | 14.19 | 14.45 | 14.19 | 14.34 | 3,483 | +0.09(+0.63%) |
Mar 03, 2017 | 14.09 | 14.25 | 13.90 | 14.25 | 1,173 | +0.13(+0.92%) |
Mar 02, 2017 | 14.76 | 14.76 | 14.00 | 14.12 | 7,952 | -0.58(-3.95%) |