Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.74 | 10.85 | 10.42 | 10.78 | 66,960 | +0.08(+0.74%) |
May 30, 2017 | 10.89 | 10.93 | 10.66 | 10.70 | 119,880 | -0.24(-2.18%) |
May 26, 2017 | 10.89 | 11.09 | 10.78 | 10.93 | 17,442 | +0.04(+0.36%) |
May 25, 2017 | 10.85 | 11.01 | 10.85 | 10.89 | 36,519 | +0.04(+0.37%) |
May 24, 2017 | 10.89 | 10.97 | 10.78 | 10.85 | 19,766 | +0.00(+0.00%) |
May 23, 2017 | 10.78 | 10.93 | 10.70 | 10.85 | 51,141 | +0.00(+0.00%) |
May 22, 2017 | 10.85 | 10.89 | 10.74 | 10.85 | 22,862 | +0.04(+0.37%) |
May 19, 2017 | 10.93 | 11.13 | 10.74 | 10.82 | 53,509 | -0.16(-1.45%) |
May 18, 2017 | 10.93 | 11.21 | 10.93 | 10.97 | 38,214 | +0.04(+0.36%) |
May 17, 2017 | 11.21 | 11.37 | 10.88 | 10.93 | 73,952 | -0.52(-4.51%) |
May 16, 2017 | 11.45 | 11.49 | 11.33 | 11.45 | 29,175 | +0.00(+0.00%) |
May 15, 2017 | 11.41 | 11.49 | 11.33 | 11.45 | 72,903 | +0.08(+0.70%) |
May 12, 2017 | 11.37 | 11.41 | 11.33 | 11.37 | 70,778 | -0.04(-0.35%) |
May 11, 2017 | 11.53 | 11.53 | 11.29 | 11.41 | 47,782 | -0.16(-1.37%) |
May 10, 2017 | 11.41 | 11.69 | 11.41 | 11.57 | 51,556 | +0.00(+0.00%) |
May 09, 2017 | 11.77 | 11.81 | 11.45 | 11.57 | 51,032 | -0.12(-1.02%) |
May 08, 2017 | 11.57 | 11.79 | 11.53 | 11.69 | 59,233 | +0.08(+0.68%) |
May 05, 2017 | 11.65 | 11.73 | 11.37 | 11.61 | 49,989 | -0.04(-0.34%) |
May 04, 2017 | 11.53 | 11.79 | 11.45 | 11.65 | 80,768 | +0.20(+1.74%) |
May 03, 2017 | 11.37 | 11.53 | 11.37 | 11.45 | 97,001 | +0.00(+0.00%) |
May 02, 2017 | 11.53 | 11.69 | 11.41 | 11.45 | 174,017 | -0.08(-0.69%) |
May 01, 2017 | 11.45 | 11.53 | 11.33 | 11.53 | 58,059 | +0.16(+1.40%) |
Apr 28, 2017 | 11.37 | 11.49 | 11.33 | 11.37 | 85,183 | -0.04(-0.35%) |
Apr 27, 2017 | 11.49 | 11.49 | 11.37 | 11.41 | 79,825 | -0.04(-0.35%) |
Apr 26, 2017 | 11.37 | 11.49 | 11.37 | 11.45 | 132,264 | +0.08(+0.70%) |
Apr 25, 2017 | 11.33 | 11.43 | 11.25 | 11.37 | 72,760 | +0.12(+1.06%) |
Apr 24, 2017 | 11.53 | 11.53 | 11.21 | 11.25 | 76,465 | +0.00(+0.00%) |
Apr 21, 2017 | 10.89 | 11.25 | 10.89 | 11.25 | 98,988 | +0.28(+2.54%) |
Apr 20, 2017 | 10.58 | 11.01 | 10.50 | 10.97 | 81,364 | +0.44(+4.15%) |
Apr 19, 2017 | 10.62 | 10.70 | 10.42 | 10.54 | 76,180 | -0.04(-0.38%) |
Apr 18, 2017 | 10.58 | 10.58 | 10.30 | 10.58 | 46,584 | +0.04(+0.38%) |
Apr 17, 2017 | 10.22 | 10.66 | 10.20 | 10.54 | 97,711 | +0.28(+2.71%) |
Apr 13, 2017 | 10.26 | 10.34 | 10.06 | 10.26 | 70,827 | -0.04(-0.39%) |
Apr 12, 2017 | 10.50 | 10.50 | 10.30 | 10.30 | 32,732 | -0.24(-2.26%) |
Apr 11, 2017 | 10.30 | 10.58 | 10.27 | 10.54 | 65,353 | +0.16(+1.53%) |
Apr 10, 2017 | 10.54 | 10.68 | 10.28 | 10.38 | 62,410 | -0.08(-0.76%) |
Apr 07, 2017 | 10.58 | 10.66 | 10.38 | 10.46 | 29,586 | -0.16(-1.50%) |
Apr 06, 2017 | 10.46 | 10.68 | 10.42 | 10.62 | 58,153 | +0.20(+1.91%) |
Apr 05, 2017 | 11.01 | 11.09 | 10.42 | 10.42 | 74,461 | -0.52(-4.73%) |
Apr 04, 2017 | 11.05 | 11.13 | 10.82 | 10.93 | 79,786 | -0.16(-1.43%) |
Apr 03, 2017 | 11.37 | 11.53 | 11.01 | 11.09 | 230,800 | -0.32(-2.79%) |
Mar 31, 2017 | 10.97 | 11.45 | 10.89 | 11.41 | 206,228 | +0.36(+3.24%) |
Mar 30, 2017 | 10.58 | 11.09 | 10.58 | 11.05 | 113,961 | +0.52(+4.91%) |
Mar 29, 2017 | 10.54 | 10.78 | 10.46 | 10.54 | 75,379 | -0.08(-0.75%) |
Mar 28, 2017 | 10.42 | 10.78 | 10.38 | 10.62 | 66,913 | +0.12(+1.14%) |
Mar 27, 2017 | 10.46 | 10.58 | 10.38 | 10.50 | 33,117 | -0.08(-0.75%) |
Mar 24, 2017 | 10.62 | 10.74 | 10.44 | 10.58 | 39,913 | -0.04(-0.37%) |
Mar 23, 2017 | 10.42 | 10.70 | 10.30 | 10.62 | 84,759 | +0.28(+2.69%) |
Mar 22, 2017 | 10.46 | 10.50 | 10.30 | 10.34 | 58,467 | -0.12(-1.14%) |
Mar 21, 2017 | 11.25 | 11.29 | 10.38 | 10.46 | 122,310 | -0.76(-6.74%) |
Mar 20, 2017 | 11.15 | 11.33 | 11.13 | 11.21 | 36,374 | +0.00(+0.00%) |
Mar 17, 2017 | 11.09 | 11.23 | 10.78 | 11.21 | 93,416 | +0.00(+0.00%) |
Mar 16, 2017 | 10.85 | 11.25 | 10.85 | 11.21 | 67,548 | +0.32(+2.92%) |
Mar 15, 2017 | 10.74 | 10.93 | 10.74 | 10.89 | 53,402 | +0.24(+2.24%) |
Mar 14, 2017 | 10.58 | 10.70 | 10.58 | 10.66 | 23,364 | +0.00(+0.00%) |
Mar 13, 2017 | 10.70 | 10.85 | 10.58 | 10.66 | 34,782 | -0.12(-1.11%) |
Mar 10, 2017 | 11.05 | 11.05 | 10.44 | 10.78 | 74,202 | -0.16(-1.45%) |
Mar 09, 2017 | 11.07 | 11.21 | 10.85 | 10.93 | 62,155 | -0.12(-1.08%) |
Mar 08, 2017 | 11.33 | 11.33 | 11.05 | 11.05 | 63,042 | -0.20(-1.77%) |
Mar 07, 2017 | 11.05 | 11.45 | 11.01 | 11.25 | 76,544 | +0.08(+0.71%) |
Mar 06, 2017 | 10.94 | 11.21 | 10.93 | 11.17 | 58,308 | +0.12(+1.08%) |
Mar 03, 2017 | 10.94 | 11.05 | 10.94 | 11.05 | 31,297 | +0.04(+0.36%) |
Mar 02, 2017 | 11.33 | 11.33 | 10.94 | 11.01 | 55,764 | -0.28(-2.46%) |