Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.12 | 10.28 | 9.780 | 10.28 | 664,757 | +0.16(+1.53%) |
May 30, 2017 | 10.37 | 10.40 | 10.12 | 10.12 | 614,883 | -0.37(-3.55%) |
May 26, 2017 | 10.46 | 10.59 | 10.20 | 10.49 | 1,059,945 | +0.03(+0.30%) |
May 25, 2017 | 10.12 | 10.56 | 9.935 | 10.46 | 1,202,492 | +0.37(+3.69%) |
May 24, 2017 | 9.748 | 10.15 | 9.748 | 10.09 | 1,633,583 | +0.28(+2.85%) |
May 23, 2017 | 9.655 | 9.842 | 9.469 | 9.811 | 532,006 | +0.22(+2.27%) |
May 22, 2017 | 9.686 | 9.717 | 9.438 | 9.593 | 584,599 | -0.03(-0.32%) |
May 19, 2017 | 9.686 | 9.904 | 9.531 | 9.624 | 774,249 | +0.00(+0.00%) |
May 18, 2017 | 9.593 | 9.780 | 9.407 | 9.624 | 1,323,331 | -0.06(-0.64%) |
May 17, 2017 | 10.09 | 10.12 | 9.593 | 9.686 | 1,295,740 | -0.40(-4.00%) |
May 16, 2017 | 10.25 | 10.37 | 10.03 | 10.09 | 1,130,428 | -0.16(-1.51%) |
May 15, 2017 | 10.21 | 10.48 | 10.15 | 10.25 | 753,488 | +0.19(+1.85%) |
May 12, 2017 | 10.31 | 10.37 | 9.997 | 10.06 | 807,791 | -0.37(-3.57%) |
May 11, 2017 | 10.65 | 10.65 | 10.31 | 10.43 | 1,628,117 | -0.25(-2.32%) |
May 10, 2017 | 10.52 | 10.74 | 10.43 | 10.68 | 789,410 | +0.16(+1.47%) |
May 09, 2017 | 10.62 | 10.71 | 10.34 | 10.52 | 744,029 | -0.03(-0.29%) |
May 08, 2017 | 10.77 | 10.84 | 10.31 | 10.56 | 874,668 | -0.22(-2.02%) |
May 05, 2017 | 11.52 | 11.64 | 10.62 | 10.77 | 1,037,055 | -0.75(-6.47%) |
May 04, 2017 | 12.08 | 12.29 | 11.10 | 11.52 | 1,206,882 | +0.56(+5.10%) |
May 03, 2017 | 10.96 | 11.21 | 10.93 | 10.96 | 519,655 | -0.22(-1.94%) |
May 02, 2017 | 11.11 | 11.33 | 11.02 | 11.18 | 386,335 | -0.06(-0.55%) |
May 01, 2017 | 11.21 | 11.33 | 11.07 | 11.24 | 392,656 | +0.06(+0.56%) |
Apr 28, 2017 | 11.64 | 11.77 | 11.15 | 11.18 | 558,838 | -0.43(-3.74%) |
Apr 27, 2017 | 11.83 | 11.86 | 11.50 | 11.61 | 573,074 | -0.22(-1.84%) |
Apr 26, 2017 | 11.49 | 11.91 | 11.21 | 11.83 | 863,206 | +0.31(+2.70%) |
Apr 25, 2017 | 11.27 | 11.83 | 11.27 | 11.52 | 884,247 | +0.47(+4.21%) |
Apr 24, 2017 | 10.93 | 11.16 | 10.67 | 11.05 | 765,040 | +0.50(+4.71%) |
Apr 21, 2017 | 10.74 | 10.77 | 10.49 | 10.56 | 345,001 | -0.19(-1.73%) |
Apr 20, 2017 | 10.62 | 10.87 | 10.49 | 10.74 | 1,249,180 | +0.25(+2.37%) |
Apr 19, 2017 | 10.49 | 10.73 | 10.40 | 10.49 | 481,581 | +0.09(+0.90%) |
Apr 18, 2017 | 10.12 | 10.43 | 10.12 | 10.40 | 503,648 | +0.12(+1.21%) |
Apr 17, 2017 | 10.15 | 10.34 | 10.12 | 10.28 | 496,998 | +0.19(+1.85%) |
Apr 13, 2017 | 10.65 | 10.65 | 10.01 | 10.09 | 941,518 | -0.56(-5.25%) |
Apr 12, 2017 | 11.30 | 11.33 | 10.62 | 10.65 | 931,879 | -0.75(-6.54%) |
Apr 11, 2017 | 10.99 | 11.41 | 10.90 | 11.39 | 490,819 | +0.34(+3.09%) |
Apr 10, 2017 | 10.99 | 11.24 | 10.93 | 11.05 | 297,026 | +0.09(+0.85%) |
Apr 07, 2017 | 10.90 | 11.05 | 10.77 | 10.96 | 751,853 | -0.03(-0.28%) |
Apr 06, 2017 | 10.65 | 11.02 | 10.65 | 10.99 | 570,260 | +0.37(+3.51%) |
Apr 05, 2017 | 11.11 | 11.27 | 10.57 | 10.62 | 787,684 | -0.34(-3.12%) |
Apr 04, 2017 | 10.96 | 11.06 | 10.71 | 10.96 | 640,564 | -0.06(-0.56%) |
Apr 03, 2017 | 11.18 | 11.27 | 10.77 | 11.02 | 813,109 | -0.12(-1.11%) |
Mar 31, 2017 | 11.08 | 11.27 | 11.02 | 11.15 | 845,316 | +0.03(+0.28%) |
Mar 30, 2017 | 10.93 | 11.15 | 10.93 | 11.11 | 566,709 | +0.22(+1.99%) |
Mar 29, 2017 | 10.71 | 11.01 | 10.62 | 10.90 | 1,034,991 | +0.19(+1.74%) |
Mar 28, 2017 | 10.31 | 10.93 | 10.31 | 10.71 | 725,805 | +0.34(+3.29%) |
Mar 27, 2017 | 10.09 | 10.43 | 9.997 | 10.37 | 509,971 | +0.00(+0.00%) |
Mar 24, 2017 | 10.46 | 10.65 | 10.21 | 10.37 | 1,165,263 | -0.06(-0.60%) |
Mar 23, 2017 | 10.46 | 10.62 | 10.35 | 10.43 | 484,683 | -0.03(-0.30%) |
Mar 22, 2017 | 10.37 | 10.55 | 10.23 | 10.46 | 713,898 | +0.00(+0.00%) |
Mar 21, 2017 | 10.96 | 11.24 | 10.40 | 10.46 | 675,710 | -0.53(-4.80%) |
Mar 20, 2017 | 10.90 | 11.11 | 10.74 | 10.99 | 513,609 | +0.03(+0.28%) |
Mar 17, 2017 | 10.74 | 10.99 | 10.56 | 10.96 | 1,177,147 | +0.28(+2.62%) |
Mar 16, 2017 | 10.71 | 10.96 | 10.65 | 10.68 | 456,128 | +0.09(+0.88%) |
Mar 15, 2017 | 10.28 | 10.74 | 10.25 | 10.59 | 1,093,011 | +0.40(+3.96%) |
Mar 14, 2017 | 10.15 | 10.29 | 9.996 | 10.18 | 591,996 | -0.12(-1.20%) |
Mar 13, 2017 | 10.40 | 10.62 | 10.15 | 10.31 | 764,359 | -0.09(-0.90%) |
Mar 10, 2017 | 10.18 | 10.49 | 10.12 | 10.40 | 912,115 | +0.31(+3.08%) |
Mar 09, 2017 | 10.03 | 10.28 | 9.873 | 10.09 | 854,860 | +0.00(+0.00%) |
Mar 08, 2017 | 10.18 | 10.34 | 10.06 | 10.09 | 639,282 | -0.07(-0.73%) |
Mar 07, 2017 | 10.16 | 10.23 | 9.888 | 10.16 | 873,117 | -0.03(-0.30%) |
Mar 06, 2017 | 10.38 | 10.47 | 10.07 | 10.20 | 728,784 | -0.40(-3.77%) |
Mar 03, 2017 | 10.56 | 10.66 | 10.32 | 10.59 | 1,081,148 | +0.15(+1.47%) |
Mar 02, 2017 | 10.75 | 10.81 | 10.38 | 10.44 | 627,263 | -0.31(-2.86%) |