Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.80 | 11.80 | 11.72 | 11.76 | 70,827 | +0.04(+0.37%) |
May 30, 2017 | 11.69 | 11.71 | 11.63 | 11.71 | 36,959 | -0.04(-0.37%) |
May 26, 2017 | 11.77 | 11.77 | 11.71 | 11.76 | 118,163 | -0.01(-0.07%) |
May 25, 2017 | 11.85 | 11.85 | 11.77 | 11.77 | 31,142 | +0.03(+0.22%) |
May 24, 2017 | 11.71 | 11.80 | 11.71 | 11.74 | 76,834 | -0.01(-0.07%) |
May 23, 2017 | 11.77 | 11.83 | 11.74 | 11.75 | 38,219 | +0.01(+0.07%) |
May 22, 2017 | 11.70 | 11.76 | 11.69 | 11.74 | 33,219 | +0.03(+0.22%) |
May 19, 2017 | 11.66 | 11.71 | 11.63 | 11.71 | 21,672 | +0.15(+1.28%) |
May 18, 2017 | 11.46 | 11.57 | 11.46 | 11.56 | 21,155 | +0.03(+0.30%) |
May 17, 2017 | 11.62 | 11.63 | 11.53 | 11.53 | 50,340 | -0.17(-1.49%) |
May 16, 2017 | 11.70 | 11.72 | 11.66 | 11.70 | 21,749 | +0.07(+0.60%) |
May 15, 2017 | 11.59 | 11.63 | 11.56 | 11.63 | 59,607 | +0.05(+0.45%) |
May 12, 2017 | 11.53 | 11.59 | 11.51 | 11.58 | 25,011 | +0.06(+0.53%) |
May 11, 2017 | 11.50 | 11.54 | 11.46 | 11.52 | 37,454 | -0.02(-0.15%) |
May 10, 2017 | 11.54 | 11.61 | 11.51 | 11.54 | 21,299 | -0.02(-0.15%) |
May 09, 2017 | 11.60 | 11.62 | 11.55 | 11.56 | 28,483 | -0.01(-0.08%) |
May 08, 2017 | 11.60 | 11.60 | 11.52 | 11.56 | 30,442 | -0.13(-1.12%) |
May 05, 2017 | 11.55 | 11.70 | 11.55 | 11.70 | 26,213 | +0.16(+1.36%) |
May 04, 2017 | 11.45 | 11.56 | 11.45 | 11.54 | 15,419 | +0.09(+0.76%) |
May 03, 2017 | 11.49 | 11.50 | 11.44 | 11.45 | 76,532 | -0.08(-0.68%) |
May 02, 2017 | 11.50 | 11.55 | 11.48 | 11.53 | 60,933 | +0.10(+0.84%) |
May 01, 2017 | 11.50 | 11.50 | 11.43 | 11.43 | 38,951 | +0.04(+0.38%) |
Apr 28, 2017 | 11.35 | 11.46 | 11.35 | 11.39 | 62,320 | +0.02(+0.15%) |
Apr 27, 2017 | 11.31 | 11.39 | 11.29 | 11.37 | 46,815 | +0.13(+1.16%) |
Apr 26, 2017 | 11.17 | 11.27 | 11.17 | 11.24 | 335,548 | +0.00(+0.00%) |
Apr 25, 2017 | 11.19 | 11.27 | 11.19 | 11.24 | 83,831 | +0.11(+1.02%) |
Apr 24, 2017 | 11.07 | 11.13 | 11.07 | 11.13 | 46,275 | +0.28(+2.57%) |
Apr 21, 2017 | 10.88 | 10.90 | 10.85 | 10.85 | 15,312 | -0.03(-0.24%) |
Apr 20, 2017 | 10.89 | 10.94 | 10.88 | 10.88 | 16,401 | +0.00(+0.00%) |
Apr 19, 2017 | 10.93 | 10.93 | 10.87 | 10.88 | 18,026 | -0.03(-0.24%) |
Apr 18, 2017 | 10.94 | 10.96 | 10.89 | 10.90 | 17,420 | -0.15(-1.34%) |
Apr 17, 2017 | 11.03 | 11.06 | 10.94 | 11.05 | 29,194 | +0.12(+1.12%) |
Apr 13, 2017 | 11.01 | 11.02 | 10.93 | 10.93 | 60,038 | -0.09(-0.79%) |
Apr 12, 2017 | 11.05 | 11.05 | 11.01 | 11.02 | 11,494 | -0.05(-0.47%) |
Apr 11, 2017 | 10.98 | 11.07 | 10.94 | 11.07 | 36,155 | +0.12(+1.11%) |
Apr 10, 2017 | 10.90 | 10.95 | 10.89 | 10.95 | 26,841 | -0.05(-0.48%) |
Apr 07, 2017 | 10.98 | 11.01 | 10.95 | 11.00 | 19,974 | +0.05(+0.48%) |
Apr 06, 2017 | 10.91 | 10.97 | 10.91 | 10.95 | 7,048 | +0.03(+0.32%) |
Apr 05, 2017 | 10.89 | 10.97 | 10.89 | 10.91 | 53,057 | -0.03(-0.32%) |
Apr 04, 2017 | 10.90 | 10.97 | 10.90 | 10.95 | 16,338 | -0.01(-0.08%) |
Apr 03, 2017 | 10.95 | 10.98 | 10.89 | 10.95 | 28,452 | -0.03(-0.24%) |
Mar 31, 2017 | 10.94 | 11.00 | 10.94 | 10.98 | 46,159 | +0.13(+1.21%) |
Mar 30, 2017 | 10.96 | 10.96 | 10.85 | 10.85 | 51,282 | -0.09(-0.80%) |
Mar 29, 2017 | 10.91 | 10.94 | 10.89 | 10.94 | 10,493 | -0.01(-0.08%) |
Mar 28, 2017 | 10.89 | 10.95 | 10.89 | 10.95 | 29,495 | +0.09(+0.80%) |
Mar 27, 2017 | 10.85 | 10.89 | 10.85 | 10.86 | 15,759 | +0.01(+0.08%) |
Mar 24, 2017 | 10.94 | 10.94 | 10.81 | 10.85 | 23,419 | +0.00(+0.04%) |
Mar 23, 2017 | 10.82 | 10.89 | 10.81 | 10.85 | 29,089 | +0.03(+0.25%) |
Mar 22, 2017 | 10.76 | 10.82 | 10.75 | 10.82 | 17,744 | +0.04(+0.40%) |
Mar 21, 2017 | 10.89 | 10.91 | 10.78 | 10.78 | 30,503 | -0.05(-0.47%) |
Mar 20, 2017 | 10.82 | 10.87 | 10.81 | 10.83 | 60,983 | +0.02(+0.15%) |
Mar 17, 2017 | 10.73 | 10.84 | 10.73 | 10.81 | 49,597 | +0.07(+0.65%) |
Mar 16, 2017 | 10.74 | 10.74 | 10.69 | 10.74 | 23,392 | +0.07(+0.65%) |
Mar 15, 2017 | 10.54 | 10.67 | 10.52 | 10.67 | 78,297 | +0.13(+1.24%) |
Mar 14, 2017 | 10.61 | 10.63 | 10.54 | 10.54 | 27,594 | -0.13(-1.22%) |
Mar 13, 2017 | 10.67 | 10.69 | 10.64 | 10.67 | 29,649 | +0.03(+0.24%) |
Mar 10, 2017 | 10.62 | 10.65 | 10.60 | 10.64 | 19,692 | +0.06(+0.57%) |
Mar 09, 2017 | 10.58 | 10.62 | 10.57 | 10.58 | 14,196 | -0.02(-0.16%) |
Mar 08, 2017 | 10.58 | 10.64 | 10.58 | 10.60 | 17,499 | -0.05(-0.49%) |
Mar 07, 2017 | 10.59 | 10.68 | 10.59 | 10.65 | 10,622 | -0.01(-0.08%) |
Mar 06, 2017 | 10.68 | 10.69 | 10.65 | 10.66 | 29,543 | -0.04(-0.41%) |
Mar 03, 2017 | 10.66 | 10.72 | 10.61 | 10.71 | 20,651 | +0.05(+0.45%) |
Mar 02, 2017 | 10.66 | 10.68 | 10.64 | 10.66 | 20,315 | -0.07(-0.61%) |