Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.23 | 11.27 | 11.15 | 11.19 | 197,341 | -0.51(-4.32%) |
May 30, 2017 | 11.73 | 11.75 | 11.63 | 11.70 | 48,076 | -0.03(-0.21%) |
May 26, 2017 | 11.68 | 11.75 | 11.63 | 11.72 | 83,968 | -0.10(-0.85%) |
May 25, 2017 | 12.02 | 12.02 | 11.80 | 11.82 | 142,958 | -0.29(-2.35%) |
May 24, 2017 | 11.95 | 12.14 | 11.94 | 12.11 | 64,649 | -0.17(-1.43%) |
May 23, 2017 | 12.19 | 12.28 | 12.13 | 12.28 | 58,013 | -0.04(-0.37%) |
May 22, 2017 | 12.25 | 12.37 | 12.20 | 12.32 | 73,306 | +0.06(+0.53%) |
May 19, 2017 | 12.23 | 12.33 | 12.22 | 12.26 | 92,556 | +0.32(+2.68%) |
May 18, 2017 | 11.83 | 12.03 | 11.80 | 11.94 | 92,512 | -0.25(-2.03%) |
May 17, 2017 | 12.38 | 12.38 | 12.19 | 12.19 | 73,561 | -0.42(-3.35%) |
May 16, 2017 | 12.55 | 12.63 | 12.54 | 12.61 | 239,485 | +0.12(+0.96%) |
May 15, 2017 | 12.37 | 12.49 | 12.37 | 12.49 | 138,689 | +0.38(+3.14%) |
May 12, 2017 | 12.10 | 12.13 | 12.03 | 12.11 | 51,779 | -0.18(-1.46%) |
May 11, 2017 | 12.28 | 12.29 | 12.17 | 12.29 | 2,548,640 | +0.17(+1.40%) |
May 10, 2017 | 12.05 | 12.17 | 12.00 | 12.12 | 354,449 | +0.35(+2.97%) |
May 09, 2017 | 11.78 | 11.82 | 11.74 | 11.77 | 167,226 | +0.00(+0.04%) |
May 08, 2017 | 11.70 | 11.81 | 11.69 | 11.77 | 238,241 | +0.08(+0.64%) |
May 05, 2017 | 11.52 | 11.69 | 11.51 | 11.69 | 81,403 | +0.10(+0.86%) |
May 04, 2017 | 11.72 | 11.72 | 11.56 | 11.59 | 77,954 | -0.19(-1.61%) |
May 03, 2017 | 11.77 | 11.81 | 11.73 | 11.78 | 59,509 | -0.14(-1.17%) |
May 02, 2017 | 12.02 | 12.06 | 11.84 | 11.92 | 285,888 | -0.03(-0.21%) |
May 01, 2017 | 11.86 | 11.95 | 11.86 | 11.95 | 20,682 | +0.05(+0.46%) |
Apr 28, 2017 | 11.87 | 11.92 | 11.85 | 11.89 | 24,778 | -0.04(-0.34%) |
Apr 27, 2017 | 11.88 | 11.93 | 11.75 | 11.93 | 69,718 | +0.03(+0.25%) |
Apr 26, 2017 | 11.79 | 11.95 | 11.79 | 11.90 | 206,065 | +0.08(+0.68%) |
Apr 25, 2017 | 11.89 | 11.89 | 11.82 | 11.82 | 20,327 | -0.03(-0.25%) |
Apr 24, 2017 | 11.89 | 11.91 | 11.82 | 11.85 | 124,224 | +0.34(+2.95%) |
Apr 21, 2017 | 11.53 | 11.58 | 11.41 | 11.51 | 94,559 | +0.07(+0.61%) |
Apr 20, 2017 | 11.37 | 11.49 | 11.32 | 11.44 | 110,515 | +0.40(+3.62%) |
Apr 19, 2017 | 11.20 | 11.22 | 10.99 | 11.04 | 154,163 | -0.15(-1.34%) |
Apr 18, 2017 | 11.13 | 11.24 | 11.10 | 11.19 | 178,660 | +0.02(+0.18%) |
Apr 17, 2017 | 10.88 | 11.19 | 10.88 | 11.17 | 110,081 | +0.19(+1.73%) |
Apr 13, 2017 | 10.91 | 10.99 | 10.87 | 10.98 | 390,414 | +0.04(+0.32%) |
Apr 12, 2017 | 10.88 | 11.02 | 10.76 | 10.95 | 1,430,456 | -0.21(-1.93%) |
Apr 11, 2017 | 11.13 | 11.22 | 11.05 | 11.16 | 753,347 | +0.08(+0.73%) |
Apr 10, 2017 | 11.14 | 11.16 | 11.03 | 11.08 | 128,253 | -0.39(-3.41%) |
Apr 07, 2017 | 11.47 | 11.52 | 11.45 | 11.47 | 104,946 | -0.64(-5.28%) |
Apr 06, 2017 | 12.12 | 12.18 | 12.08 | 12.11 | 36,748 | +0.05(+0.41%) |
Apr 05, 2017 | 12.20 | 12.22 | 12.06 | 12.06 | 153,323 | +0.19(+1.60%) |
Apr 04, 2017 | 11.77 | 11.90 | 11.77 | 11.87 | 37,035 | +0.10(+0.89%) |
Apr 03, 2017 | 11.63 | 11.79 | 11.63 | 11.77 | 147,206 | +0.24(+2.04%) |
Mar 31, 2017 | 11.57 | 11.61 | 11.52 | 11.53 | 64,394 | -0.27(-2.29%) |
Mar 30, 2017 | 11.85 | 11.85 | 11.79 | 11.80 | 101,875 | +0.04(+0.38%) |
Mar 29, 2017 | 11.66 | 11.79 | 11.66 | 11.76 | 47,653 | +0.02(+0.13%) |
Mar 28, 2017 | 11.64 | 11.75 | 11.63 | 11.74 | 171,472 | +0.02(+0.17%) |
Mar 27, 2017 | 11.59 | 11.72 | 11.57 | 11.72 | 172,362 | -0.14(-1.18%) |
Mar 24, 2017 | 11.85 | 11.88 | 11.76 | 11.86 | 535,964 | +0.20(+1.72%) |
Mar 23, 2017 | 11.62 | 11.70 | 11.57 | 11.66 | 208,236 | +0.04(+0.34%) |
Mar 22, 2017 | 11.34 | 11.62 | 11.31 | 11.62 | 98,662 | +0.07(+0.61%) |
Mar 21, 2017 | 11.78 | 11.85 | 11.53 | 11.55 | 136,784 | -0.18(-1.53%) |
Mar 20, 2017 | 11.68 | 11.75 | 11.66 | 11.73 | 131,850 | +0.13(+1.12%) |
Mar 17, 2017 | 11.48 | 11.63 | 11.35 | 11.60 | 123,062 | +0.31(+2.79%) |
Mar 16, 2017 | 11.26 | 11.32 | 11.24 | 11.29 | 116,000 | +0.17(+1.53%) |
Mar 15, 2017 | 10.91 | 11.18 | 10.88 | 11.12 | 181,236 | +0.14(+1.32%) |
Mar 14, 2017 | 10.98 | 11.01 | 10.87 | 10.97 | 184,976 | -0.21(-1.88%) |
Mar 13, 2017 | 11.02 | 11.19 | 11.02 | 11.18 | 190,790 | +0.23(+2.10%) |
Mar 10, 2017 | 11.02 | 11.03 | 10.95 | 10.95 | 154,805 | +0.23(+2.15%) |
Mar 09, 2017 | 10.86 | 10.89 | 10.67 | 10.72 | 149,363 | -0.35(-3.16%) |
Mar 08, 2017 | 11.29 | 11.32 | 11.03 | 11.07 | 188,045 | -0.30(-2.64%) |
Mar 07, 2017 | 11.32 | 11.41 | 11.32 | 11.37 | 68,056 | -0.07(-0.61%) |
Mar 06, 2017 | 11.50 | 11.50 | 11.35 | 11.44 | 155,630 | -0.15(-1.32%) |
Mar 03, 2017 | 11.40 | 11.60 | 11.40 | 11.59 | 255,832 | +0.25(+2.23%) |
Mar 02, 2017 | 11.35 | 11.45 | 11.33 | 11.34 | 355,954 | +0.16(+1.43%) |