Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.73 | 11.77 | 11.67 | 11.71 | 407,846 | +0.07(+0.57%) |
May 30, 2017 | 11.61 | 11.67 | 11.60 | 11.64 | 1,210,872 | -0.04(-0.34%) |
May 26, 2017 | 11.71 | 11.72 | 11.66 | 11.68 | 389,722 | -0.05(-0.40%) |
May 25, 2017 | 11.72 | 11.75 | 11.69 | 11.73 | 452,780 | -0.01(-0.11%) |
May 24, 2017 | 11.66 | 11.74 | 11.63 | 11.74 | 428,897 | +0.13(+1.09%) |
May 23, 2017 | 11.75 | 11.75 | 11.58 | 11.61 | 534,341 | -0.02(-0.17%) |
May 22, 2017 | 11.63 | 11.69 | 11.58 | 11.63 | 488,310 | +0.23(+1.99%) |
May 19, 2017 | 11.35 | 11.42 | 11.34 | 11.41 | 378,245 | +0.15(+1.30%) |
May 18, 2017 | 11.20 | 11.29 | 11.18 | 11.26 | 491,718 | +0.03(+0.30%) |
May 17, 2017 | 11.25 | 11.35 | 11.22 | 11.23 | 475,622 | -0.16(-1.41%) |
May 16, 2017 | 11.42 | 11.43 | 11.35 | 11.39 | 1,022,266 | +0.20(+1.79%) |
May 15, 2017 | 11.14 | 11.19 | 11.11 | 11.19 | 430,082 | +0.05(+0.42%) |
May 12, 2017 | 11.05 | 11.19 | 11.05 | 11.14 | 506,659 | +0.40(+3.73%) |
May 11, 2017 | 10.81 | 10.82 | 10.74 | 10.74 | 366,447 | -0.09(-0.86%) |
May 10, 2017 | 10.83 | 10.85 | 10.79 | 10.83 | 500,018 | -0.05(-0.43%) |
May 09, 2017 | 10.89 | 10.95 | 10.86 | 10.88 | 366,556 | -0.04(-0.37%) |
May 08, 2017 | 10.94 | 10.98 | 10.92 | 10.92 | 496,455 | -0.09(-0.85%) |
May 05, 2017 | 10.93 | 11.01 | 10.92 | 11.01 | 840,194 | +0.30(+2.80%) |
May 04, 2017 | 10.58 | 10.73 | 10.55 | 10.71 | 758,488 | +0.27(+2.56%) |
May 03, 2017 | 10.50 | 10.51 | 10.44 | 10.45 | 391,311 | -0.02(-0.19%) |
May 02, 2017 | 10.42 | 10.49 | 10.40 | 10.47 | 287,948 | +0.07(+0.71%) |
May 01, 2017 | 10.40 | 10.51 | 10.39 | 10.39 | 378,535 | +0.05(+0.45%) |
Apr 28, 2017 | 10.30 | 10.35 | 10.29 | 10.35 | 622,667 | -0.19(-1.77%) |
Apr 27, 2017 | 10.55 | 10.56 | 10.47 | 10.53 | 494,176 | -0.13(-1.25%) |
Apr 26, 2017 | 10.74 | 10.75 | 10.65 | 10.67 | 499,905 | -0.01(-0.13%) |
Apr 25, 2017 | 10.66 | 10.73 | 10.65 | 10.68 | 433,049 | -0.02(-0.19%) |
Apr 24, 2017 | 10.65 | 10.71 | 10.63 | 10.70 | 981,200 | +0.66(+6.58%) |
Apr 21, 2017 | 9.979 | 10.05 | 9.979 | 10.04 | 1,082,834 | -0.05(-0.53%) |
Apr 20, 2017 | 10.05 | 10.15 | 10.05 | 10.09 | 678,426 | +0.03(+0.33%) |
Apr 19, 2017 | 10.03 | 10.09 | 10.01 | 10.06 | 931,837 | +0.04(+0.40%) |
Apr 18, 2017 | 10.01 | 10.04 | 9.973 | 10.02 | 2,125,915 | -0.13(-1.25%) |
Apr 17, 2017 | 10.05 | 10.15 | 10.04 | 10.15 | 539,629 | +0.12(+1.20%) |
Apr 13, 2017 | 10.09 | 10.09 | 10.02 | 10.03 | 624,417 | -0.18(-1.77%) |
Apr 12, 2017 | 10.17 | 10.23 | 10.15 | 10.21 | 492,398 | +0.03(+0.26%) |
Apr 11, 2017 | 10.14 | 10.21 | 10.10 | 10.18 | 423,414 | +0.07(+0.73%) |
Apr 10, 2017 | 10.12 | 10.15 | 10.10 | 10.11 | 790,217 | +0.01(+0.07%) |
Apr 07, 2017 | 10.11 | 10.15 | 10.09 | 10.10 | 441,212 | -0.11(-1.05%) |
Apr 06, 2017 | 10.20 | 10.23 | 10.18 | 10.21 | 697,046 | -0.01(-0.13%) |
Apr 05, 2017 | 10.24 | 10.25 | 10.19 | 10.22 | 598,350 | -0.10(-0.97%) |
Apr 04, 2017 | 10.30 | 10.33 | 10.27 | 10.32 | 420,620 | -0.05(-0.51%) |
Apr 03, 2017 | 10.36 | 10.39 | 10.29 | 10.37 | 458,142 | +0.00(+0.00%) |
Mar 31, 2017 | 10.35 | 10.40 | 10.30 | 10.37 | 439,198 | -0.05(-0.45%) |
Mar 30, 2017 | 10.43 | 10.45 | 10.40 | 10.42 | 504,846 | -0.06(-0.57%) |
Mar 29, 2017 | 10.45 | 10.49 | 10.41 | 10.48 | 700,854 | -0.08(-0.76%) |
Mar 28, 2017 | 10.57 | 10.62 | 10.55 | 10.56 | 502,909 | -0.11(-1.06%) |
Mar 27, 2017 | 10.69 | 10.70 | 10.65 | 10.67 | 447,619 | +0.12(+1.14%) |
Mar 24, 2017 | 10.57 | 10.57 | 10.51 | 10.55 | 469,998 | -0.05(-0.44%) |
Mar 23, 2017 | 10.49 | 10.67 | 10.48 | 10.60 | 537,159 | -0.05(-0.50%) |
Mar 22, 2017 | 10.59 | 10.67 | 10.59 | 10.65 | 458,596 | +0.08(+0.76%) |
Mar 21, 2017 | 10.68 | 10.70 | 10.53 | 10.57 | 485,799 | +0.00(+0.00%) |
Mar 20, 2017 | 10.68 | 10.68 | 10.55 | 10.57 | 477,802 | -0.02(-0.19%) |
Mar 17, 2017 | 10.60 | 10.66 | 10.55 | 10.59 | 933,594 | +0.05(+0.51%) |
Mar 16, 2017 | 10.48 | 10.55 | 10.47 | 10.54 | 910,661 | +0.13(+1.28%) |
Mar 15, 2017 | 10.25 | 10.41 | 10.23 | 10.41 | 794,951 | +0.11(+1.10%) |
Mar 14, 2017 | 10.32 | 10.35 | 10.28 | 10.29 | 878,486 | -0.13(-1.22%) |
Mar 13, 2017 | 10.49 | 10.50 | 10.41 | 10.42 | 823,637 | -0.06(-0.57%) |
Mar 10, 2017 | 10.49 | 10.52 | 10.45 | 10.48 | 1,053,396 | +0.17(+1.62%) |
Mar 09, 2017 | 10.33 | 10.33 | 10.28 | 10.31 | 1,815,397 | +0.25(+2.52%) |
Mar 08, 2017 | 10.11 | 10.11 | 10.05 | 10.06 | 473,219 | -0.01(-0.13%) |
Mar 07, 2017 | 10.12 | 10.14 | 10.05 | 10.07 | 2,467,961 | -0.11(-1.05%) |
Mar 06, 2017 | 10.19 | 10.19 | 10.14 | 10.18 | 1,117,641 | -0.04(-0.39%) |
Mar 03, 2017 | 10.19 | 10.24 | 10.10 | 10.22 | 1,069,276 | +0.21(+2.07%) |
Mar 02, 2017 | 10.04 | 10.11 | 9.973 | 10.01 | 1,228,451 | -0.10(-0.99%) |