Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.05 | 12.05 | 11.87 | 11.93 | 21,656 | +0.34(+2.93%) |
May 30, 2017 | 11.62 | 11.64 | 11.57 | 11.59 | 39,486 | +0.14(+1.22%) |
May 26, 2017 | 11.48 | 11.53 | 11.44 | 11.45 | 23,519 | +0.06(+0.56%) |
May 25, 2017 | 11.44 | 11.46 | 11.32 | 11.39 | 18,428 | +0.14(+1.21%) |
May 24, 2017 | 11.22 | 11.30 | 11.21 | 11.25 | 11,611 | -0.08(-0.71%) |
May 23, 2017 | 11.21 | 11.36 | 11.21 | 11.33 | 40,236 | -0.11(-0.96%) |
May 22, 2017 | 11.37 | 11.45 | 11.36 | 11.44 | 17,911 | +0.06(+0.53%) |
May 19, 2017 | 11.15 | 11.40 | 11.15 | 11.38 | 16,164 | +0.06(+0.53%) |
May 18, 2017 | 11.00 | 11.32 | 11.00 | 11.32 | 11,882 | +0.02(+0.18%) |
May 17, 2017 | 11.21 | 11.41 | 11.20 | 11.30 | 31,422 | +0.06(+0.53%) |
May 16, 2017 | 11.18 | 11.24 | 11.18 | 11.24 | 9,692 | +0.04(+0.40%) |
May 15, 2017 | 11.27 | 11.27 | 11.12 | 11.20 | 11,456 | -0.00(-0.04%) |
May 12, 2017 | 11.22 | 11.22 | 11.15 | 11.20 | 26,777 | -0.02(-0.20%) |
May 11, 2017 | 11.20 | 11.24 | 11.15 | 11.22 | 4,958 | -0.08(-0.73%) |
May 10, 2017 | 11.36 | 11.36 | 11.24 | 11.30 | 24,135 | -0.08(-0.66%) |
May 09, 2017 | 11.36 | 11.42 | 11.36 | 11.38 | 35,387 | +0.10(+0.87%) |
May 08, 2017 | 11.28 | 11.31 | 11.28 | 11.28 | 29,436 | +0.12(+1.09%) |
May 05, 2017 | 11.32 | 11.32 | 11.09 | 11.16 | 154,786 | -0.05(-0.49%) |
May 04, 2017 | 11.28 | 11.52 | 11.17 | 11.21 | 49,521 | -0.32(-2.82%) |
May 03, 2017 | 11.56 | 11.56 | 11.46 | 11.54 | 10,784 | -0.08(-0.69%) |
May 02, 2017 | 11.68 | 11.68 | 11.54 | 11.62 | 11,222 | -0.16(-1.36%) |
May 01, 2017 | 11.68 | 11.85 | 11.68 | 11.78 | 16,139 | +0.02(+0.19%) |
Apr 28, 2017 | 11.57 | 11.88 | 11.57 | 11.76 | 18,073 | -0.02(-0.14%) |
Apr 27, 2017 | 11.80 | 11.87 | 11.77 | 11.78 | 23,382 | -0.08(-0.68%) |
Apr 26, 2017 | 11.77 | 11.87 | 11.77 | 11.86 | 2,138 | -0.01(-0.12%) |
Apr 25, 2017 | 11.65 | 11.87 | 11.65 | 11.87 | 36,356 | +0.11(+0.94%) |
Apr 24, 2017 | 11.75 | 11.79 | 11.75 | 11.76 | 16,772 | -0.01(-0.08%) |
Apr 21, 2017 | 11.81 | 11.81 | 11.71 | 11.77 | 33,648 | -0.09(-0.72%) |
Apr 20, 2017 | 11.87 | 11.87 | 11.78 | 11.86 | 59,701 | +0.24(+2.02%) |
Apr 19, 2017 | 11.63 | 11.67 | 11.62 | 11.62 | 17,436 | -0.02(-0.17%) |
Apr 18, 2017 | 11.70 | 11.70 | 11.60 | 11.64 | 20,800 | -0.23(-1.98%) |
Apr 17, 2017 | 11.85 | 11.89 | 11.62 | 11.88 | 42,724 | +0.09(+0.72%) |
Apr 13, 2017 | 11.89 | 11.89 | 11.79 | 11.79 | 12,751 | -0.05(-0.42%) |
Apr 12, 2017 | 11.80 | 11.84 | 11.80 | 11.84 | 33,763 | +0.10(+0.81%) |
Apr 11, 2017 | 11.74 | 11.83 | 11.65 | 11.74 | 16,789 | +0.21(+1.86%) |
Apr 10, 2017 | 11.52 | 11.56 | 11.52 | 11.53 | 21,024 | -0.07(-0.64%) |
Apr 07, 2017 | 11.61 | 11.64 | 11.57 | 11.60 | 7,417 | -0.03(-0.22%) |
Apr 06, 2017 | 11.87 | 11.87 | 11.59 | 11.63 | 11,745 | +0.10(+0.87%) |
Apr 05, 2017 | 11.59 | 11.69 | 11.50 | 11.53 | 24,616 | +0.30(+2.67%) |
Apr 04, 2017 | 11.12 | 11.23 | 11.12 | 11.23 | 14,254 | +0.05(+0.49%) |
Apr 03, 2017 | 11.19 | 11.21 | 11.14 | 11.18 | 27,950 | +0.12(+1.04%) |
Mar 31, 2017 | 11.00 | 11.12 | 11.00 | 11.06 | 28,649 | +0.05(+0.45%) |
Mar 30, 2017 | 10.85 | 11.01 | 10.85 | 11.01 | 5,885 | +0.01(+0.09%) |
Mar 29, 2017 | 10.91 | 11.09 | 10.91 | 11.00 | 43,589 | -0.28(-2.48%) |
Mar 28, 2017 | 11.35 | 11.35 | 11.23 | 11.28 | 48,292 | -0.07(-0.62%) |
Mar 27, 2017 | 11.36 | 11.40 | 11.31 | 11.35 | 17,019 | -0.09(-0.79%) |
Mar 24, 2017 | 11.56 | 11.56 | 11.34 | 11.44 | 13,320 | +0.06(+0.53%) |
Mar 23, 2017 | 11.30 | 11.40 | 11.29 | 11.38 | 53,712 | +0.09(+0.77%) |
Mar 22, 2017 | 11.21 | 11.34 | 11.21 | 11.29 | 12,600 | +0.05(+0.47%) |
Mar 21, 2017 | 11.34 | 11.37 | 11.21 | 11.24 | 17,093 | -0.09(-0.79%) |
Mar 20, 2017 | 11.20 | 11.37 | 11.20 | 11.33 | 66,936 | +0.00(+0.00%) |
Mar 17, 2017 | 11.40 | 11.40 | 11.33 | 11.33 | 9,934 | -0.25(-2.16%) |
Mar 16, 2017 | 11.55 | 11.58 | 11.52 | 11.58 | 16,935 | -0.03(-0.22%) |
Mar 15, 2017 | 11.45 | 11.61 | 11.38 | 11.61 | 16,331 | +0.09(+0.74%) |
Mar 14, 2017 | 11.61 | 11.61 | 11.51 | 11.52 | 14,638 | +0.01(+0.13%) |
Mar 13, 2017 | 11.42 | 11.51 | 11.42 | 11.51 | 31,444 | -0.08(-0.73%) |
Mar 10, 2017 | 11.45 | 11.59 | 11.45 | 11.59 | 119,437 | +0.18(+1.53%) |
Mar 09, 2017 | 11.37 | 11.50 | 11.34 | 11.41 | 402,871 | -0.10(-0.83%) |
Mar 08, 2017 | 11.65 | 11.65 | 11.51 | 11.51 | 113,969 | +0.12(+1.10%) |
Mar 07, 2017 | 11.36 | 11.40 | 11.34 | 11.38 | 467,115 | -0.02(-0.13%) |
Mar 06, 2017 | 11.37 | 11.45 | 11.37 | 11.40 | 8,761 | -0.16(-1.38%) |
Mar 03, 2017 | 11.72 | 11.72 | 11.53 | 11.56 | 20,674 | -0.03(-0.26%) |
Mar 02, 2017 | 11.80 | 11.80 | 11.59 | 11.59 | 17,164 | -0.25(-2.11%) |