Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.86 | 11.06 | 10.75 | 10.95 | 192,221 | +0.00(+0.00%) |
May 30, 2017 | 11.24 | 11.25 | 10.88 | 10.95 | 117,503 | -0.31(-2.74%) |
May 26, 2017 | 11.42 | 11.48 | 11.20 | 11.26 | 204,148 | -0.03(-0.28%) |
May 25, 2017 | 11.49 | 11.62 | 11.22 | 11.29 | 129,452 | -0.15(-1.35%) |
May 24, 2017 | 11.41 | 11.57 | 11.40 | 11.44 | 205,359 | -0.01(-0.06%) |
May 23, 2017 | 11.52 | 11.54 | 11.36 | 11.45 | 86,057 | -0.05(-0.45%) |
May 22, 2017 | 11.60 | 11.64 | 11.38 | 11.50 | 141,913 | -0.10(-0.83%) |
May 19, 2017 | 11.29 | 11.69 | 11.29 | 11.60 | 198,451 | +0.31(+2.74%) |
May 18, 2017 | 11.44 | 11.47 | 11.27 | 11.29 | 445,486 | -0.18(-1.57%) |
May 17, 2017 | 11.45 | 11.52 | 11.42 | 11.47 | 152,149 | -0.07(-0.61%) |
May 16, 2017 | 11.58 | 11.69 | 11.42 | 11.54 | 168,151 | -0.01(-0.04%) |
May 15, 2017 | 11.48 | 11.56 | 11.35 | 11.54 | 346,696 | +0.28(+2.53%) |
May 12, 2017 | 11.32 | 11.64 | 11.07 | 11.26 | 625,389 | +0.00(+0.00%) |
May 11, 2017 | 11.56 | 11.77 | 11.26 | 11.26 | 142,214 | -0.23(-1.98%) |
May 10, 2017 | 11.68 | 11.77 | 11.42 | 11.49 | 257,126 | -0.12(-1.04%) |
May 09, 2017 | 11.69 | 11.75 | 11.60 | 11.61 | 99,233 | -0.03(-0.27%) |
May 08, 2017 | 11.46 | 11.78 | 11.45 | 11.64 | 346,271 | +0.23(+2.05%) |
May 05, 2017 | 11.14 | 11.60 | 11.09 | 11.40 | 357,178 | +0.39(+3.56%) |
May 04, 2017 | 11.39 | 11.39 | 10.91 | 11.01 | 151,125 | -0.24(-2.14%) |
May 03, 2017 | 11.32 | 11.36 | 11.13 | 11.25 | 171,853 | +0.49(+4.52%) |
May 02, 2017 | 10.84 | 10.88 | 10.68 | 10.77 | 69,112 | +0.00(+0.00%) |
May 01, 2017 | 10.76 | 10.82 | 10.50 | 10.77 | 52,129 | +0.04(+0.41%) |
Apr 28, 2017 | 10.68 | 10.98 | 10.66 | 10.72 | 201,071 | +0.07(+0.65%) |
Apr 27, 2017 | 10.77 | 10.89 | 10.63 | 10.65 | 152,339 | -0.19(-1.75%) |
Apr 26, 2017 | 10.88 | 10.98 | 10.83 | 10.84 | 73,795 | -0.04(-0.35%) |
Apr 25, 2017 | 10.89 | 10.98 | 10.88 | 10.88 | 122,859 | -0.01(-0.12%) |
Apr 24, 2017 | 10.84 | 11.04 | 10.78 | 10.89 | 48,804 | +0.13(+1.18%) |
Apr 21, 2017 | 11.13 | 11.27 | 10.75 | 10.77 | 204,946 | -0.33(-2.96%) |
Apr 20, 2017 | 11.19 | 11.21 | 11.07 | 11.09 | 51,253 | -0.09(-0.79%) |
Apr 19, 2017 | 11.39 | 11.41 | 11.15 | 11.18 | 78,490 | -0.13(-1.17%) |
Apr 18, 2017 | 11.34 | 11.57 | 11.29 | 11.32 | 38,191 | -0.10(-0.89%) |
Apr 17, 2017 | 11.39 | 11.44 | 11.29 | 11.42 | 63,363 | +0.04(+0.39%) |
Apr 13, 2017 | 11.56 | 11.56 | 11.29 | 11.37 | 77,679 | -0.13(-1.10%) |
Apr 12, 2017 | 11.61 | 11.70 | 11.41 | 11.50 | 168,935 | +0.00(+0.00%) |
Apr 11, 2017 | 11.21 | 11.57 | 11.10 | 11.50 | 213,700 | +0.25(+2.19%) |
Apr 10, 2017 | 11.24 | 11.34 | 11.11 | 11.25 | 59,250 | +0.00(+0.00%) |
Apr 07, 2017 | 11.32 | 11.44 | 11.09 | 11.25 | 73,336 | -0.11(-0.95%) |
Apr 06, 2017 | 11.18 | 11.47 | 11.14 | 11.36 | 131,505 | +0.13(+1.13%) |
Apr 05, 2017 | 11.43 | 11.73 | 11.18 | 11.23 | 212,271 | -0.22(-1.88%) |
Apr 04, 2017 | 11.67 | 11.67 | 11.24 | 11.45 | 103,708 | -0.19(-1.63%) |
Apr 03, 2017 | 11.35 | 11.68 | 11.23 | 11.64 | 207,586 | +0.27(+2.34%) |
Mar 31, 2017 | 12.26 | 12.26 | 11.04 | 11.37 | 336,108 | +0.22(+1.98%) |
Mar 30, 2017 | 11.17 | 11.33 | 11.02 | 11.15 | 115,629 | +0.01(+0.11%) |
Mar 29, 2017 | 11.09 | 11.41 | 11.02 | 11.14 | 194,412 | +0.01(+0.11%) |
Mar 28, 2017 | 11.23 | 11.28 | 10.97 | 11.13 | 89,351 | -0.10(-0.90%) |
Mar 27, 2017 | 11.11 | 11.28 | 10.76 | 11.23 | 202,263 | -0.01(-0.06%) |
Mar 24, 2017 | 11.21 | 11.28 | 11.09 | 11.23 | 51,958 | -0.01(-0.06%) |
Mar 23, 2017 | 11.06 | 11.28 | 10.82 | 11.24 | 79,902 | +0.18(+1.60%) |
Mar 22, 2017 | 10.91 | 11.18 | 10.80 | 11.06 | 148,319 | +0.03(+0.29%) |
Mar 21, 2017 | 11.02 | 11.25 | 10.91 | 11.03 | 138,279 | -0.10(-0.91%) |
Mar 20, 2017 | 11.20 | 11.36 | 10.84 | 11.13 | 77,036 | -0.08(-0.73%) |
Mar 17, 2017 | 11.24 | 11.36 | 11.09 | 11.21 | 144,508 | +0.01(+0.11%) |
Mar 16, 2017 | 11.31 | 11.41 | 10.99 | 11.20 | 103,098 | -0.06(-0.56%) |
Mar 15, 2017 | 11.16 | 11.46 | 11.11 | 11.27 | 244,325 | +0.16(+1.42%) |
Mar 14, 2017 | 10.95 | 11.18 | 10.83 | 11.11 | 411,937 | +0.03(+0.23%) |
Mar 13, 2017 | 10.97 | 11.11 | 10.79 | 11.08 | 459,127 | +0.09(+0.81%) |
Mar 10, 2017 | 10.87 | 11.08 | 10.71 | 10.99 | 325,939 | +0.11(+1.05%) |
Mar 09, 2017 | 11.26 | 11.26 | 10.85 | 10.88 | 213,741 | -0.35(-3.15%) |
Mar 08, 2017 | 11.47 | 11.57 | 11.11 | 11.23 | 214,090 | -0.28(-2.42%) |
Mar 07, 2017 | 11.54 | 11.59 | 11.43 | 11.51 | 240,466 | -0.01(-0.11%) |
Mar 06, 2017 | 11.61 | 11.63 | 11.51 | 11.52 | 40,420 | -0.09(-0.76%) |
Mar 03, 2017 | 11.59 | 11.74 | 11.59 | 11.61 | 71,431 | -0.02(-0.16%) |
Mar 02, 2017 | 11.51 | 11.80 | 11.51 | 11.63 | 152,865 | +0.08(+0.71%) |