Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.51 | 10.51 | 9.910 | 10.32 | 53,034 | -0.10(-0.93%) |
May 30, 2017 | 10.43 | 10.50 | 10.34 | 10.41 | 28,808 | +0.01(+0.07%) |
May 26, 2017 | 10.48 | 10.48 | 10.19 | 10.41 | 18,878 | -0.07(-0.71%) |
May 25, 2017 | 10.46 | 10.70 | 10.39 | 10.48 | 70,331 | +0.29(+2.86%) |
May 24, 2017 | 10.24 | 10.28 | 9.917 | 10.19 | 88,431 | -0.09(-0.87%) |
May 23, 2017 | 10.87 | 11.08 | 10.27 | 10.28 | 63,935 | -0.50(-4.60%) |
May 22, 2017 | 10.53 | 10.84 | 10.53 | 10.78 | 38,117 | +0.22(+2.11%) |
May 19, 2017 | 10.56 | 10.63 | 10.28 | 10.55 | 109,862 | -0.07(-0.67%) |
May 18, 2017 | 10.54 | 10.73 | 10.48 | 10.62 | 64,521 | +0.04(+0.35%) |
May 17, 2017 | 10.97 | 10.97 | 10.57 | 10.59 | 115,800 | -0.61(-5.44%) |
May 16, 2017 | 11.26 | 11.34 | 11.05 | 11.20 | 377,923 | -0.30(-2.63%) |
May 15, 2017 | 11.48 | 11.84 | 11.46 | 11.50 | 61,832 | -0.06(-0.52%) |
May 12, 2017 | 12.07 | 12.07 | 11.51 | 11.56 | 107,050 | -0.65(-5.30%) |
May 11, 2017 | 13.00 | 13.00 | 12.02 | 12.21 | 88,653 | -1.04(-7.82%) |
May 10, 2017 | 12.95 | 13.29 | 12.89 | 13.24 | 68,510 | +0.34(+2.64%) |
May 09, 2017 | 12.67 | 13.11 | 12.67 | 12.90 | 48,754 | +0.37(+2.95%) |
May 08, 2017 | 12.41 | 12.77 | 12.41 | 12.53 | 44,519 | -0.03(-0.24%) |
May 05, 2017 | 12.21 | 12.60 | 12.18 | 12.56 | 24,787 | +0.46(+3.83%) |
May 04, 2017 | 12.47 | 12.47 | 12.00 | 12.10 | 36,472 | -0.24(-1.94%) |
May 03, 2017 | 12.57 | 12.57 | 12.19 | 12.34 | 27,037 | -0.19(-1.49%) |
May 02, 2017 | 12.37 | 12.52 | 12.24 | 12.52 | 24,859 | +0.28(+2.32%) |
May 01, 2017 | 12.28 | 12.48 | 12.09 | 12.24 | 60,909 | -0.04(-0.33%) |
Apr 28, 2017 | 12.71 | 12.71 | 12.16 | 12.28 | 39,878 | -0.41(-3.24%) |
Apr 27, 2017 | 12.78 | 12.78 | 12.52 | 12.69 | 33,535 | -0.07(-0.55%) |
Apr 26, 2017 | 12.56 | 13.03 | 12.56 | 12.76 | 58,499 | +0.29(+2.37%) |
Apr 25, 2017 | 12.44 | 12.80 | 12.25 | 12.47 | 36,662 | +0.05(+0.36%) |
Apr 24, 2017 | 12.61 | 12.61 | 12.32 | 12.42 | 39,171 | +0.17(+1.40%) |
Apr 21, 2017 | 12.56 | 12.56 | 12.04 | 12.25 | 39,899 | -0.20(-1.62%) |
Apr 20, 2017 | 11.94 | 12.65 | 11.94 | 12.45 | 122,357 | +0.60(+5.08%) |
Apr 19, 2017 | 11.85 | 12.16 | 11.78 | 11.85 | 89,798 | +0.25(+2.13%) |
Apr 18, 2017 | 11.45 | 11.60 | 11.39 | 11.60 | 9,831 | +0.18(+1.57%) |
Apr 17, 2017 | 11.36 | 11.52 | 11.21 | 11.42 | 18,332 | +0.11(+0.96%) |
Apr 13, 2017 | 11.74 | 11.74 | 11.18 | 11.32 | 32,393 | -0.46(-3.94%) |
Apr 12, 2017 | 11.69 | 11.86 | 11.57 | 11.78 | 44,757 | -0.08(-0.69%) |
Apr 11, 2017 | 11.64 | 11.90 | 11.46 | 11.86 | 31,793 | +0.21(+1.83%) |
Apr 10, 2017 | 11.18 | 11.70 | 11.14 | 11.65 | 57,023 | +0.47(+4.21%) |
Apr 07, 2017 | 11.20 | 11.29 | 11.10 | 11.18 | 51,517 | -0.10(-0.86%) |
Apr 06, 2017 | 10.69 | 11.38 | 10.69 | 11.27 | 51,865 | +0.64(+5.97%) |
Apr 05, 2017 | 11.06 | 11.26 | 10.52 | 10.64 | 51,201 | -0.31(-2.83%) |
Apr 04, 2017 | 11.02 | 11.23 | 10.82 | 10.95 | 81,821 | -0.36(-3.17%) |
Apr 03, 2017 | 11.65 | 11.69 | 11.18 | 11.31 | 105,670 | -0.52(-4.42%) |
Mar 31, 2017 | 11.95 | 12.02 | 11.76 | 11.83 | 36,346 | -0.23(-1.89%) |
Mar 30, 2017 | 11.97 | 12.13 | 11.77 | 12.06 | 63,017 | +0.07(+0.59%) |
Mar 29, 2017 | 11.39 | 12.11 | 11.36 | 11.99 | 105,980 | +0.60(+5.29%) |
Mar 28, 2017 | 11.01 | 11.39 | 10.88 | 11.39 | 51,809 | +0.48(+4.42%) |
Mar 27, 2017 | 10.67 | 11.03 | 10.67 | 10.90 | 26,077 | +0.02(+0.17%) |
Mar 24, 2017 | 10.89 | 10.94 | 10.70 | 10.89 | 44,567 | -0.09(-0.78%) |
Mar 23, 2017 | 10.83 | 11.21 | 10.83 | 10.97 | 58,082 | +0.25(+2.37%) |
Mar 22, 2017 | 10.65 | 10.77 | 10.43 | 10.72 | 124,275 | -0.12(-1.07%) |
Mar 21, 2017 | 11.44 | 11.44 | 10.62 | 10.83 | 97,824 | -0.66(-5.76%) |
Mar 20, 2017 | 11.78 | 11.82 | 11.35 | 11.49 | 111,488 | -0.64(-5.24%) |
Mar 17, 2017 | 11.97 | 12.13 | 11.80 | 12.13 | 37,879 | +0.17(+1.41%) |
Mar 16, 2017 | 11.86 | 12.02 | 11.76 | 11.96 | 26,427 | +0.17(+1.43%) |
Mar 15, 2017 | 11.62 | 11.85 | 11.42 | 11.79 | 53,727 | +0.28(+2.47%) |
Mar 14, 2017 | 11.38 | 11.51 | 11.21 | 11.51 | 86,976 | +0.04(+0.39%) |
Mar 13, 2017 | 11.83 | 11.83 | 11.36 | 11.46 | 50,950 | -0.20(-1.70%) |
Mar 10, 2017 | 11.62 | 11.93 | 11.59 | 11.66 | 90,389 | +0.18(+1.53%) |
Mar 09, 2017 | 11.86 | 11.86 | 11.44 | 11.49 | 49,291 | -0.34(-2.91%) |
Mar 08, 2017 | 11.63 | 11.99 | 11.63 | 11.83 | 44,682 | +0.32(+2.76%) |
Mar 07, 2017 | 11.97 | 11.97 | 11.51 | 11.51 | 39,030 | -0.42(-3.54%) |
Mar 06, 2017 | 12.07 | 12.07 | 11.75 | 11.94 | 124,580 | -0.24(-2.00%) |
Mar 03, 2017 | 12.66 | 12.75 | 12.07 | 12.18 | 50,380 | -0.48(-3.77%) |
Mar 02, 2017 | 12.43 | 12.84 | 12.43 | 12.66 | 61,568 | +0.20(+1.58%) |