Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.28 | 11.32 | 11.23 | 11.26 | 424,175 | +0.06(+0.57%) |
May 30, 2017 | 11.16 | 11.23 | 11.16 | 11.19 | 1,259,353 | -0.04(-0.34%) |
May 26, 2017 | 11.26 | 11.27 | 11.21 | 11.23 | 405,325 | -0.04(-0.40%) |
May 25, 2017 | 11.27 | 11.30 | 11.24 | 11.28 | 470,909 | -0.01(-0.11%) |
May 24, 2017 | 11.21 | 11.29 | 11.19 | 11.29 | 446,070 | +0.12(+1.09%) |
May 23, 2017 | 11.30 | 11.30 | 11.14 | 11.17 | 555,735 | -0.02(-0.17%) |
May 22, 2017 | 11.18 | 11.24 | 11.14 | 11.19 | 507,861 | +0.22(+1.99%) |
May 19, 2017 | 10.91 | 10.98 | 10.90 | 10.97 | 393,389 | +0.14(+1.30%) |
May 18, 2017 | 10.77 | 10.86 | 10.75 | 10.83 | 511,406 | +0.03(+0.30%) |
May 17, 2017 | 10.81 | 10.91 | 10.79 | 10.80 | 494,665 | -0.15(-1.41%) |
May 16, 2017 | 10.98 | 10.99 | 10.92 | 10.95 | 1,063,196 | +0.19(+1.79%) |
May 15, 2017 | 10.71 | 10.76 | 10.69 | 10.76 | 447,302 | +0.04(+0.42%) |
May 12, 2017 | 10.63 | 10.76 | 10.62 | 10.71 | 526,945 | +0.39(+3.73%) |
May 11, 2017 | 10.39 | 10.40 | 10.33 | 10.33 | 381,119 | -0.09(-0.86%) |
May 10, 2017 | 10.41 | 10.43 | 10.38 | 10.42 | 520,038 | -0.04(-0.43%) |
May 09, 2017 | 10.47 | 10.53 | 10.44 | 10.46 | 381,233 | -0.04(-0.37%) |
May 08, 2017 | 10.52 | 10.56 | 10.50 | 10.50 | 516,332 | -0.09(-0.85%) |
May 05, 2017 | 10.51 | 10.59 | 10.50 | 10.59 | 873,834 | +0.29(+2.80%) |
May 04, 2017 | 10.17 | 10.32 | 10.14 | 10.30 | 788,857 | +0.26(+2.56%) |
May 03, 2017 | 10.10 | 10.10 | 10.04 | 10.04 | 406,979 | -0.02(-0.19%) |
May 02, 2017 | 10.02 | 10.08 | 9.999 | 10.06 | 299,477 | +0.07(+0.71%) |
May 01, 2017 | 9.999 | 10.10 | 9.987 | 9.993 | 393,691 | +0.04(+0.45%) |
Apr 28, 2017 | 9.903 | 9.948 | 9.897 | 9.948 | 647,598 | -0.18(-1.77%) |
Apr 27, 2017 | 10.14 | 10.15 | 10.06 | 10.13 | 513,962 | -0.13(-1.25%) |
Apr 26, 2017 | 10.33 | 10.34 | 10.24 | 10.26 | 519,921 | -0.01(-0.12%) |
Apr 25, 2017 | 10.25 | 10.32 | 10.24 | 10.27 | 450,387 | -0.02(-0.19%) |
Apr 24, 2017 | 10.24 | 10.29 | 10.22 | 10.29 | 1,020,486 | +0.64(+6.58%) |
Apr 21, 2017 | 9.595 | 9.659 | 9.595 | 9.653 | 1,126,189 | -0.05(-0.53%) |
Apr 20, 2017 | 9.666 | 9.762 | 9.659 | 9.704 | 705,589 | +0.03(+0.33%) |
Apr 19, 2017 | 9.640 | 9.698 | 9.627 | 9.672 | 969,146 | +0.04(+0.40%) |
Apr 18, 2017 | 9.627 | 9.653 | 9.589 | 9.634 | 2,211,034 | -0.12(-1.25%) |
Apr 17, 2017 | 9.659 | 9.755 | 9.653 | 9.755 | 561,235 | +0.12(+1.20%) |
Apr 13, 2017 | 9.698 | 9.698 | 9.634 | 9.640 | 649,418 | -0.17(-1.77%) |
Apr 12, 2017 | 9.775 | 9.832 | 9.755 | 9.813 | 512,113 | +0.03(+0.26%) |
Apr 11, 2017 | 9.749 | 9.820 | 9.711 | 9.788 | 440,367 | +0.07(+0.73%) |
Apr 10, 2017 | 9.730 | 9.762 | 9.711 | 9.717 | 821,856 | +0.01(+0.07%) |
Apr 07, 2017 | 9.717 | 9.755 | 9.698 | 9.711 | 458,877 | -0.10(-1.05%) |
Apr 06, 2017 | 9.807 | 9.839 | 9.788 | 9.813 | 724,954 | -0.01(-0.13%) |
Apr 05, 2017 | 9.845 | 9.852 | 9.800 | 9.826 | 622,307 | -0.10(-0.97%) |
Apr 04, 2017 | 9.903 | 9.929 | 9.871 | 9.922 | 437,461 | -0.05(-0.51%) |
Apr 03, 2017 | 9.961 | 9.987 | 9.892 | 9.974 | 476,485 | +0.00(+0.00%) |
Mar 31, 2017 | 9.954 | 9.999 | 9.906 | 9.974 | 456,783 | -0.04(-0.45%) |
Mar 30, 2017 | 10.03 | 10.05 | 9.999 | 10.02 | 525,059 | -0.06(-0.57%) |
Mar 29, 2017 | 10.04 | 10.08 | 10.01 | 10.08 | 728,915 | -0.08(-0.76%) |
Mar 28, 2017 | 10.17 | 10.21 | 10.15 | 10.15 | 523,045 | -0.11(-1.06%) |
Mar 27, 2017 | 10.28 | 10.29 | 10.24 | 10.26 | 465,541 | +0.12(+1.14%) |
Mar 24, 2017 | 10.17 | 10.17 | 10.10 | 10.15 | 488,816 | -0.04(-0.44%) |
Mar 23, 2017 | 10.09 | 10.26 | 10.08 | 10.19 | 558,666 | -0.05(-0.50%) |
Mar 22, 2017 | 10.19 | 10.26 | 10.19 | 10.24 | 476,958 | +0.08(+0.76%) |
Mar 21, 2017 | 10.27 | 10.29 | 10.12 | 10.17 | 505,250 | +0.00(+0.00%) |
Mar 20, 2017 | 10.27 | 10.27 | 10.15 | 10.17 | 496,932 | -0.02(-0.19%) |
Mar 17, 2017 | 10.19 | 10.25 | 10.14 | 10.19 | 970,974 | +0.05(+0.51%) |
Mar 16, 2017 | 10.08 | 10.14 | 10.07 | 10.13 | 947,122 | +0.13(+1.28%) |
Mar 15, 2017 | 9.858 | 10.01 | 9.839 | 10.01 | 826,779 | +0.11(+1.10%) |
Mar 14, 2017 | 9.922 | 9.948 | 9.884 | 9.897 | 913,659 | -0.12(-1.22%) |
Mar 13, 2017 | 10.09 | 10.10 | 10.01 | 10.02 | 856,614 | -0.06(-0.57%) |
Mar 10, 2017 | 10.09 | 10.11 | 10.04 | 10.08 | 1,095,572 | +0.16(+1.62%) |
Mar 09, 2017 | 9.929 | 9.935 | 9.884 | 9.916 | 1,888,083 | +0.24(+2.52%) |
Mar 08, 2017 | 9.717 | 9.723 | 9.666 | 9.672 | 492,166 | -0.01(-0.13%) |
Mar 07, 2017 | 9.730 | 9.752 | 9.666 | 9.685 | 2,566,775 | -0.10(-1.05%) |
Mar 06, 2017 | 9.800 | 9.800 | 9.749 | 9.788 | 1,162,390 | -0.04(-0.39%) |
Mar 03, 2017 | 9.794 | 9.845 | 9.711 | 9.826 | 1,112,088 | +0.20(+2.07%) |
Mar 02, 2017 | 9.653 | 9.723 | 9.589 | 9.627 | 1,277,636 | -0.10(-0.99%) |