Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.09 | 10.15 | 9.840 | 9.992 | 4,458,171 | -0.09(-0.90%) |
May 30, 2017 | 10.10 | 10.14 | 9.931 | 10.08 | 5,768,241 | -0.05(-0.52%) |
May 26, 2017 | 10.21 | 10.21 | 10.08 | 10.14 | 2,651,050 | -0.09(-0.88%) |
May 25, 2017 | 10.34 | 10.37 | 10.11 | 10.23 | 2,406,690 | -0.07(-0.73%) |
May 24, 2017 | 10.35 | 10.38 | 10.20 | 10.30 | 2,608,945 | -0.02(-0.15%) |
May 23, 2017 | 10.27 | 10.41 | 10.16 | 10.32 | 6,786,126 | +0.20(+1.93%) |
May 22, 2017 | 10.09 | 10.14 | 9.993 | 10.12 | 2,666,605 | +0.07(+0.67%) |
May 19, 2017 | 10.12 | 10.19 | 10.02 | 10.05 | 3,627,381 | -0.04(-0.45%) |
May 18, 2017 | 10.07 | 10.17 | 9.978 | 10.10 | 3,751,483 | +0.01(+0.07%) |
May 17, 2017 | 10.59 | 10.38 | 9.993 | 10.09 | 3,818,459 | -0.50(-4.68%) |
May 16, 2017 | 10.66 | 10.68 | 10.44 | 10.59 | 2,693,001 | -0.05(-0.49%) |
May 15, 2017 | 10.64 | 10.76 | 10.59 | 10.64 | 2,896,363 | +0.04(+0.35%) |
May 12, 2017 | 10.59 | 10.65 | 10.50 | 10.60 | 3,046,907 | -0.08(-0.77%) |
May 11, 2017 | 10.90 | 10.91 | 10.59 | 10.68 | 5,784,561 | -0.26(-2.40%) |
May 10, 2017 | 10.92 | 11.04 | 10.85 | 10.95 | 4,606,645 | +0.00(+0.00%) |
May 09, 2017 | 11.06 | 11.25 | 10.88 | 10.95 | 4,199,530 | -0.08(-0.68%) |
May 08, 2017 | 10.88 | 11.02 | 10.84 | 11.02 | 3,432,080 | +0.14(+1.31%) |
May 05, 2017 | 10.92 | 10.95 | 10.77 | 10.88 | 2,138,034 | -0.02(-0.21%) |
May 04, 2017 | 11.01 | 11.10 | 10.84 | 10.90 | 3,447,037 | +0.03(+0.28%) |
May 03, 2017 | 10.64 | 10.88 | 10.59 | 10.87 | 3,127,791 | +0.19(+1.76%) |
May 02, 2017 | 10.84 | 10.87 | 10.63 | 10.68 | 2,474,392 | -0.17(-1.52%) |
May 01, 2017 | 10.75 | 10.87 | 10.61 | 10.85 | 3,247,915 | +0.17(+1.54%) |
Apr 28, 2017 | 10.93 | 10.98 | 10.67 | 10.68 | 3,732,486 | -0.24(-2.20%) |
Apr 27, 2017 | 11.16 | 11.18 | 10.92 | 10.92 | 2,749,803 | -0.21(-1.89%) |
Apr 26, 2017 | 11.01 | 11.25 | 10.95 | 11.13 | 3,864,561 | +0.12(+1.09%) |
Apr 25, 2017 | 10.53 | 11.14 | 10.26 | 11.01 | 4,940,525 | +0.11(+1.03%) |
Apr 24, 2017 | 11.07 | 11.13 | 10.88 | 10.90 | 4,158,843 | +0.14(+1.32%) |
Apr 21, 2017 | 10.71 | 10.80 | 10.63 | 10.76 | 3,265,755 | +0.03(+0.28%) |
Apr 20, 2017 | 10.65 | 10.76 | 10.59 | 10.73 | 3,422,659 | +0.18(+1.71%) |
Apr 19, 2017 | 10.60 | 10.65 | 10.50 | 10.55 | 2,470,117 | +0.05(+0.50%) |
Apr 18, 2017 | 10.57 | 10.35 | 10.50 | 3,177,871 | -0.08(-0.78%) | |
Apr 17, 2017 | 10.42 | 10.59 | 10.35 | 10.58 | 2,475,638 | +0.19(+1.80%) |
Apr 13, 2017 | 10.60 | 10.66 | 10.39 | 10.39 | 3,413,939 | -0.27(-2.53%) |
Apr 12, 2017 | 10.77 | 10.77 | 10.53 | 10.66 | 3,777,617 | -0.11(-1.04%) |
Apr 11, 2017 | 10.65 | 10.77 | 10.54 | 10.77 | 2,906,981 | +0.08(+0.70%) |
Apr 10, 2017 | 10.76 | 10.87 | 10.59 | 10.70 | 2,894,990 | -0.05(-0.49%) |
Apr 07, 2017 | 10.77 | 10.86 | 10.69 | 10.75 | 3,644,739 | -0.16(-1.44%) |
Apr 06, 2017 | 10.74 | 10.94 | 10.66 | 10.91 | 3,338,729 | +0.17(+1.54%) |
Apr 05, 2017 | 11.18 | 11.18 | 10.70 | 10.74 | 5,359,974 | -0.29(-2.59%) |
Apr 04, 2017 | 10.99 | 11.10 | 10.92 | 11.03 | 3,112,301 | +0.02(+0.20%) |
Apr 03, 2017 | 11.20 | 11.20 | 10.83 | 11.01 | 3,769,333 | -0.15(-1.34%) |
Mar 31, 2017 | 11.27 | 11.30 | 11.15 | 11.16 | 3,956,653 | -0.15(-1.33%) |
Mar 30, 2017 | 11.00 | 11.36 | 10.95 | 11.31 | 4,175,926 | +0.33(+3.01%) |
Mar 29, 2017 | 11.03 | 11.06 | 10.92 | 10.98 | 3,823,767 | -0.08(-0.68%) |
Mar 28, 2017 | 10.80 | 11.11 | 10.75 | 11.05 | 4,036,963 | +0.23(+2.08%) |
Mar 27, 2017 | 10.62 | 10.86 | 10.55 | 10.83 | 4,060,876 | -0.08(-0.76%) |
Mar 24, 2017 | 10.95 | 10.96 | 10.77 | 10.91 | 5,314,541 | +0.05(+0.48%) |
Mar 23, 2017 | 10.74 | 10.97 | 10.69 | 10.86 | 4,091,705 | +0.09(+0.84%) |
Mar 22, 2017 | 10.68 | 10.84 | 10.50 | 10.77 | 6,208,617 | -0.01(-0.14%) |
Mar 21, 2017 | 11.41 | 11.42 | 10.72 | 10.78 | 6,399,456 | -0.55(-4.83%) |
Mar 20, 2017 | 11.44 | 11.45 | 11.31 | 11.33 | 5,677,623 | -0.20(-1.69%) |
Mar 17, 2017 | 11.72 | 11.72 | 11.38 | 11.52 | 15,963,758 | -0.17(-1.41%) |
Mar 16, 2017 | 11.63 | 11.73 | 11.55 | 11.69 | 6,111,763 | +0.14(+1.17%) |
Mar 15, 2017 | 11.79 | 11.86 | 11.50 | 11.55 | 6,843,974 | -0.23(-1.91%) |
Mar 14, 2017 | 11.81 | 11.82 | 11.64 | 11.78 | 6,263,442 | -0.11(-0.95%) |
Mar 13, 2017 | 11.97 | 12.00 | 11.85 | 11.89 | 9,740,774 | -0.09(-0.75%) |
Mar 10, 2017 | 12.04 | 12.05 | 11.76 | 11.98 | 31,591,402 | +0.02(+0.19%) |
Mar 09, 2017 | 11.91 | 12.18 | 11.87 | 11.96 | 7,763,113 | +0.11(+0.95%) |
Mar 08, 2017 | 12.09 | 12.11 | 11.85 | 11.85 | 3,573,474 | -0.06(-0.50%) |
Mar 07, 2017 | 11.79 | 12.00 | 11.75 | 11.91 | 3,999,040 | +0.10(+0.83%) |
Mar 06, 2017 | 11.79 | 11.88 | 11.67 | 11.81 | 2,734,575 | -0.06(-0.51%) |
Mar 03, 2017 | 11.87 | 11.98 | 11.81 | 11.87 | 3,066,612 | +0.03(+0.25%) |
Mar 02, 2017 | 12.23 | 12.25 | 11.83 | 11.84 | 4,884,349 | -0.39(-3.19%) |