Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.32 | 11.36 | 11.16 | 11.29 | 354,888 | +0.00(+0.00%) |
May 30, 2017 | 11.34 | 11.36 | 11.25 | 11.29 | 199,776 | -0.07(-0.64%) |
May 26, 2017 | 11.29 | 11.39 | 11.19 | 11.36 | 198,745 | +0.05(+0.48%) |
May 25, 2017 | 11.34 | 11.42 | 11.25 | 11.31 | 178,074 | +0.04(+0.32%) |
May 24, 2017 | 11.31 | 11.36 | 11.25 | 11.27 | 232,739 | +0.00(+0.00%) |
May 23, 2017 | 11.21 | 11.27 | 11.12 | 11.27 | 265,327 | +0.11(+0.98%) |
May 22, 2017 | 11.09 | 11.21 | 11.07 | 11.16 | 374,448 | +0.07(+0.65%) |
May 19, 2017 | 11.02 | 11.16 | 11.02 | 11.09 | 280,668 | +0.07(+0.66%) |
May 18, 2017 | 11.03 | 11.08 | 10.96 | 11.02 | 407,744 | -0.02(-0.16%) |
May 17, 2017 | 11.05 | 11.14 | 11.00 | 11.03 | 392,229 | -0.07(-0.65%) |
May 16, 2017 | 11.11 | 11.16 | 11.03 | 11.11 | 382,905 | +0.00(+0.00%) |
May 15, 2017 | 11.09 | 11.18 | 11.03 | 11.11 | 387,621 | +0.04(+0.33%) |
May 12, 2017 | 11.07 | 11.16 | 11.05 | 11.07 | 294,359 | -0.02(-0.16%) |
May 11, 2017 | 11.18 | 11.20 | 11.03 | 11.09 | 391,447 | -0.09(-0.81%) |
May 10, 2017 | 11.14 | 11.23 | 11.07 | 11.18 | 359,766 | +0.04(+0.33%) |
May 09, 2017 | 11.38 | 11.38 | 11.09 | 11.14 | 795,641 | -0.18(-1.60%) |
May 08, 2017 | 11.38 | 11.43 | 11.23 | 11.32 | 361,822 | -0.07(-0.64%) |
May 05, 2017 | 11.16 | 11.43 | 11.12 | 11.40 | 506,488 | +0.27(+2.45%) |
May 04, 2017 | 11.32 | 11.40 | 11.11 | 11.12 | 788,825 | -0.27(-2.39%) |
May 03, 2017 | 11.51 | 11.52 | 11.32 | 11.40 | 430,898 | -0.15(-1.26%) |
May 02, 2017 | 11.72 | 11.76 | 11.47 | 11.54 | 431,415 | -0.25(-2.15%) |
May 01, 2017 | 11.71 | 11.87 | 11.67 | 11.80 | 411,962 | +0.16(+1.40%) |
Apr 28, 2017 | 11.89 | 11.90 | 11.62 | 11.63 | 470,862 | -0.25(-2.14%) |
Apr 27, 2017 | 11.83 | 11.92 | 11.74 | 11.89 | 539,577 | +0.02(+0.15%) |
Apr 26, 2017 | 11.72 | 11.96 | 11.71 | 11.87 | 654,323 | +0.15(+1.24%) |
Apr 25, 2017 | 11.65 | 11.80 | 11.63 | 11.72 | 844,280 | +0.13(+1.10%) |
Apr 24, 2017 | 11.60 | 11.61 | 11.45 | 11.60 | 387,030 | +0.07(+0.63%) |
Apr 21, 2017 | 11.43 | 11.56 | 11.40 | 11.52 | 372,401 | +0.11(+0.95%) |
Apr 20, 2017 | 11.40 | 11.56 | 11.38 | 11.41 | 469,167 | +0.04(+0.32%) |
Apr 19, 2017 | 11.51 | 11.52 | 11.32 | 11.38 | 376,759 | -0.07(-0.63%) |
Apr 18, 2017 | 11.43 | 11.52 | 11.36 | 11.45 | 314,015 | +0.00(+0.00%) |
Apr 17, 2017 | 11.29 | 11.47 | 11.29 | 11.45 | 330,194 | +0.18(+1.61%) |
Apr 13, 2017 | 11.29 | 11.37 | 11.25 | 11.27 | 243,459 | -0.02(-0.16%) |
Apr 12, 2017 | 11.41 | 11.43 | 11.27 | 11.29 | 326,384 | -0.15(-1.27%) |
Apr 11, 2017 | 11.21 | 11.50 | 11.21 | 11.43 | 624,630 | +0.20(+1.78%) |
Apr 10, 2017 | 11.16 | 11.31 | 11.16 | 11.23 | 1,065,617 | +0.07(+0.65%) |
Apr 07, 2017 | 11.18 | 11.25 | 11.11 | 11.16 | 335,555 | -0.04(-0.32%) |
Apr 06, 2017 | 11.00 | 11.20 | 10.98 | 11.20 | 526,308 | +0.18(+1.65%) |
Apr 05, 2017 | 11.21 | 11.27 | 11.00 | 11.02 | 453,697 | -0.20(-1.78%) |
Apr 04, 2017 | 11.14 | 11.23 | 11.12 | 11.21 | 372,079 | +0.05(+0.49%) |
Apr 03, 2017 | 11.21 | 11.22 | 11.09 | 11.16 | 322,684 | -0.04(-0.32%) |
Mar 31, 2017 | 11.21 | 11.31 | 11.17 | 11.20 | 414,565 | -0.04(-0.32%) |
Mar 30, 2017 | 11.29 | 11.31 | 11.16 | 11.23 | 421,870 | -0.02(-0.16%) |
Mar 29, 2017 | 11.07 | 11.30 | 11.02 | 11.25 | 564,638 | +0.18(+1.64%) |
Mar 28, 2017 | 11.03 | 11.11 | 11.02 | 11.07 | 564,842 | -0.02(-0.16%) |
Mar 27, 2017 | 11.07 | 11.11 | 10.98 | 11.09 | 517,244 | -0.02(-0.16%) |
Mar 24, 2017 | 11.27 | 11.31 | 11.09 | 11.11 | 897,080 | -0.20(-1.77%) |
Mar 23, 2017 | 11.45 | 11.51 | 11.25 | 11.31 | 901,454 | -0.20(-1.74%) |
Mar 22, 2017 | 11.35 | 11.52 | 11.22 | 11.51 | 1,117,173 | +0.19(+1.71%) |
Mar 21, 2017 | 11.44 | 11.51 | 11.27 | 11.31 | 907,454 | -0.11(-0.92%) |
Mar 20, 2017 | 11.21 | 11.49 | 11.08 | 11.42 | 963,532 | +0.21(+1.88%) |
Mar 17, 2017 | 10.87 | 11.21 | 10.82 | 11.21 | 1,937,599 | -0.12(-1.09%) |
Mar 16, 2017 | 11.33 | 11.36 | 11.22 | 11.33 | 600,046 | +0.00(+0.00%) |
Mar 15, 2017 | 11.03 | 11.36 | 11.03 | 11.33 | 636,330 | +0.32(+2.87%) |
Mar 14, 2017 | 11.07 | 11.14 | 11.00 | 11.01 | 379,260 | -0.05(-0.48%) |
Mar 13, 2017 | 11.00 | 11.15 | 11.00 | 11.07 | 421,011 | +0.07(+0.64%) |
Mar 10, 2017 | 10.82 | 11.03 | 10.82 | 11.00 | 429,324 | +0.21(+1.96%) |
Mar 09, 2017 | 10.84 | 11.01 | 10.75 | 10.78 | 453,354 | -0.02(-0.16%) |
Mar 08, 2017 | 11.10 | 11.16 | 10.78 | 10.80 | 817,221 | -0.30(-2.69%) |
Mar 07, 2017 | 11.17 | 11.24 | 11.08 | 11.10 | 339,481 | -0.11(-0.94%) |
Mar 06, 2017 | 11.24 | 11.26 | 11.10 | 11.21 | 450,841 | -0.14(-1.24%) |
Mar 03, 2017 | 11.33 | 11.35 | 11.15 | 11.35 | 657,697 | +0.00(+0.00%) |
Mar 02, 2017 | 11.26 | 11.36 | 11.21 | 11.35 | 527,160 | +0.09(+0.78%) |