Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.19 | 11.25 | 11.10 | 11.22 | 13,682 | +0.00(+0.00%) |
May 30, 2017 | 11.16 | 11.22 | 10.94 | 11.22 | 28,417 | +0.23(+2.09%) |
May 26, 2017 | 11.00 | 11.00 | 10.78 | 10.99 | 14,458 | -0.25(-2.22%) |
May 25, 2017 | 11.16 | 11.24 | 11.06 | 11.24 | 12,511 | -0.03(-0.27%) |
May 24, 2017 | 11.29 | 11.29 | 11.06 | 11.27 | 15,050 | +0.08(+0.76%) |
May 23, 2017 | 11.36 | 11.36 | 11.06 | 11.19 | 4,947 | -0.21(-1.89%) |
May 22, 2017 | 11.42 | 11.42 | 11.07 | 11.40 | 7,614 | +0.04(+0.35%) |
May 19, 2017 | 11.49 | 11.50 | 11.35 | 11.36 | 6,549 | +0.00(+0.00%) |
May 18, 2017 | 11.36 | 11.38 | 11.26 | 11.36 | 11,858 | +0.12(+1.07%) |
May 17, 2017 | 11.11 | 11.40 | 11.05 | 11.24 | 12,295 | -0.21(-1.83%) |
May 16, 2017 | 11.14 | 11.47 | 11.14 | 11.45 | 6,843 | +0.19(+1.69%) |
May 15, 2017 | 11.30 | 11.49 | 11.09 | 11.26 | 4,530 | +0.04(+0.40%) |
May 12, 2017 | 11.39 | 11.43 | 11.10 | 11.21 | 7,765 | +0.07(+0.67%) |
May 11, 2017 | 11.19 | 11.29 | 11.06 | 11.14 | 7,200 | -0.06(-0.56%) |
May 10, 2017 | 11.06 | 11.25 | 11.06 | 11.20 | 6,615 | +0.03(+0.29%) |
May 09, 2017 | 11.16 | 11.17 | 11.05 | 11.17 | 22,639 | -0.10(-0.89%) |
May 08, 2017 | 11.15 | 11.27 | 11.10 | 11.27 | 5,793 | +0.14(+1.26%) |
May 05, 2017 | 11.12 | 11.13 | 10.92 | 11.13 | 4,586 | +0.00(+0.00%) |
May 04, 2017 | 10.81 | 11.13 | 10.78 | 11.13 | 6,296 | +0.22(+2.02%) |
May 03, 2017 | 10.97 | 11.05 | 10.77 | 10.91 | 18,319 | -0.40(-3.54%) |
May 02, 2017 | 11.10 | 11.31 | 11.09 | 11.31 | 13,219 | +0.15(+1.34%) |
May 01, 2017 | 11.15 | 11.21 | 10.93 | 11.16 | 5,581 | +0.00(+0.00%) |
Apr 28, 2017 | 11.14 | 11.16 | 10.98 | 11.16 | 1,894 | +0.00(+0.00%) |
Apr 27, 2017 | 11.13 | 11.16 | 11.07 | 11.16 | 3,861 | +0.31(+2.86%) |
Apr 26, 2017 | 10.91 | 10.92 | 10.76 | 10.85 | 3,368 | +0.05(+0.46%) |
Apr 25, 2017 | 10.74 | 10.80 | 10.74 | 10.80 | 4,855 | +0.00(+0.00%) |
Apr 24, 2017 | 10.58 | 10.80 | 10.57 | 10.80 | 6,868 | +0.35(+3.35%) |
Apr 21, 2017 | 10.40 | 10.47 | 10.31 | 10.45 | 8,215 | +0.05(+0.48%) |
Apr 20, 2017 | 10.34 | 10.40 | 10.19 | 10.40 | 4,862 | +0.11(+1.07%) |
Apr 19, 2017 | 10.33 | 10.33 | 10.19 | 10.29 | 3,920 | -0.11(-1.07%) |
Apr 18, 2017 | 10.31 | 10.42 | 10.23 | 10.40 | 7,167 | +0.12(+1.18%) |
Apr 17, 2017 | 10.33 | 10.33 | 10.12 | 10.28 | 25,993 | +0.05(+0.49%) |
Apr 13, 2017 | 10.23 | 10.29 | 10.14 | 10.23 | 4,873 | -0.02(-0.20%) |
Apr 12, 2017 | 10.19 | 10.26 | 10.12 | 10.25 | 7,256 | +0.07(+0.69%) |
Apr 11, 2017 | 10.29 | 10.34 | 10.17 | 10.18 | 6,617 | -0.01(-0.10%) |
Apr 10, 2017 | 10.16 | 10.21 | 10.06 | 10.19 | 7,638 | +0.00(+0.00%) |
Apr 07, 2017 | 10.19 | 10.19 | 10.10 | 10.19 | 3,809 | +0.06(+0.59%) |
Apr 06, 2017 | 9.990 | 10.14 | 9.990 | 10.13 | 9,391 | +0.03(+0.30%) |
Apr 05, 2017 | 10.04 | 10.16 | 10.03 | 10.10 | 20,175 | -0.07(-0.69%) |
Apr 04, 2017 | 10.03 | 10.17 | 9.980 | 10.17 | 4,503 | +0.17(+1.70%) |
Apr 03, 2017 | 10.10 | 10.18 | 10.00 | 10.00 | 6,247 | -0.07(-0.70%) |
Mar 31, 2017 | 9.820 | 10.16 | 9.820 | 10.07 | 10,829 | +0.35(+3.60%) |
Mar 30, 2017 | 9.800 | 9.960 | 9.720 | 9.720 | 7,461 | -0.02(-0.21%) |
Mar 29, 2017 | 9.730 | 9.810 | 9.660 | 9.740 | 19,049 | +0.17(+1.78%) |
Mar 28, 2017 | 9.500 | 9.600 | 9.490 | 9.570 | 4,553 | -0.07(-0.73%) |
Mar 27, 2017 | 9.580 | 9.640 | 9.540 | 9.640 | 4,632 | +0.21(+2.23%) |
Mar 24, 2017 | 9.520 | 9.610 | 9.430 | 9.430 | 15,921 | -0.13(-1.36%) |
Mar 23, 2017 | 9.540 | 9.640 | 9.500 | 9.560 | 6,693 | +0.13(+1.38%) |
Mar 22, 2017 | 9.400 | 9.500 | 9.370 | 9.430 | 19,396 | -0.24(-2.48%) |
Mar 21, 2017 | 9.740 | 9.740 | 9.600 | 9.670 | 9,269 | -0.01(-0.10%) |
Mar 20, 2017 | 9.690 | 9.770 | 9.655 | 9.680 | 7,731 | -0.04(-0.41%) |
Mar 17, 2017 | 9.650 | 9.720 | 9.530 | 9.720 | 9,698 | +0.04(+0.41%) |
Mar 16, 2017 | 9.600 | 9.680 | 9.520 | 9.680 | 7,271 | -0.02(-0.21%) |
Mar 15, 2017 | 9.460 | 9.700 | 9.380 | 9.700 | 38,656 | +0.26(+2.75%) |
Mar 14, 2017 | 9.430 | 9.440 | 9.304 | 9.440 | 9,002 | -0.02(-0.16%) |
Mar 13, 2017 | 9.390 | 9.510 | 9.390 | 9.455 | 2,580 | +0.02(+0.21%) |
Mar 10, 2017 | 9.470 | 9.560 | 9.360 | 9.435 | 9,569 | +0.07(+0.69%) |
Mar 09, 2017 | 9.531 | 9.550 | 9.360 | 9.370 | 8,790 | -0.16(-1.68%) |
Mar 08, 2017 | 9.500 | 9.540 | 9.350 | 9.530 | 8,462 | -0.06(-0.57%) |
Mar 07, 2017 | 9.620 | 9.620 | 9.500 | 9.585 | 10,621 | -0.10(-1.08%) |
Mar 06, 2017 | 9.660 | 9.690 | 9.620 | 9.690 | 8,357 | -0.04(-0.46%) |
Mar 03, 2017 | 9.652 | 9.760 | 9.650 | 9.735 | 43,431 | -0.09(-0.87%) |
Mar 02, 2017 | 9.730 | 9.820 | 9.650 | 9.820 | 40,696 | -0.02(-0.20%) |