Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.05 | 11.20 | 10.93 | 10.95 | 1,044,214 | -0.15(-1.35%) |
May 30, 2017 | 11.30 | 11.30 | 11.10 | 11.10 | 1,170,313 | -0.25(-2.20%) |
May 26, 2017 | 11.20 | 11.35 | 11.05 | 11.35 | 1,557,090 | +0.15(+1.34%) |
May 25, 2017 | 11.20 | 11.25 | 11.07 | 11.20 | 1,554,988 | +0.05(+0.45%) |
May 24, 2017 | 11.10 | 11.20 | 11.00 | 11.15 | 1,967,922 | +0.05(+0.45%) |
May 23, 2017 | 11.10 | 11.15 | 10.97 | 11.10 | 1,683,368 | +0.05(+0.45%) |
May 22, 2017 | 10.85 | 11.20 | 10.80 | 11.05 | 2,136,044 | +0.15(+1.38%) |
May 19, 2017 | 10.95 | 11.00 | 10.65 | 10.90 | 2,126,762 | +0.00(+0.00%) |
May 18, 2017 | 10.95 | 11.25 | 10.80 | 10.90 | 2,041,143 | -0.10(-0.91%) |
May 17, 2017 | 11.20 | 11.35 | 10.90 | 11.00 | 2,913,897 | -0.30(-2.65%) |
May 16, 2017 | 11.40 | 11.40 | 11.20 | 11.30 | 1,329,456 | -0.05(-0.44%) |
May 15, 2017 | 11.15 | 11.40 | 11.15 | 11.35 | 2,994,640 | +0.15(+1.34%) |
May 12, 2017 | 11.10 | 11.40 | 10.95 | 11.20 | 2,587,088 | +0.15(+1.36%) |
May 11, 2017 | 10.75 | 11.05 | 10.60 | 11.05 | 5,077,076 | +0.30(+2.79%) |
May 10, 2017 | 10.85 | 11.00 | 10.65 | 10.75 | 2,827,017 | -0.10(-0.92%) |
May 09, 2017 | 10.90 | 11.15 | 10.75 | 10.85 | 1,339,672 | -0.05(-0.46%) |
May 08, 2017 | 11.00 | 11.20 | 10.80 | 10.90 | 1,339,107 | -0.15(-1.36%) |
May 05, 2017 | 11.15 | 11.25 | 10.95 | 11.05 | 1,925,573 | -0.10(-0.90%) |
May 04, 2017 | 11.30 | 11.50 | 11.10 | 11.15 | 1,941,491 | -0.20(-1.76%) |
May 03, 2017 | 11.55 | 11.82 | 11.25 | 11.35 | 4,511,357 | -0.05(-0.44%) |
May 02, 2017 | 11.25 | 11.45 | 11.15 | 11.40 | 3,179,533 | +0.20(+1.79%) |
May 01, 2017 | 11.20 | 11.45 | 11.10 | 11.20 | 2,137,782 | +0.10(+0.90%) |
Apr 28, 2017 | 11.05 | 11.20 | 10.95 | 11.10 | 3,028,001 | +0.15(+1.37%) |
Apr 27, 2017 | 10.50 | 11.03 | 10.35 | 10.95 | 3,891,973 | +0.45(+4.29%) |
Apr 26, 2017 | 10.05 | 10.55 | 10.05 | 10.50 | 3,384,313 | +0.50(+5.00%) |
Apr 25, 2017 | 10.00 | 10.20 | 9.950 | 10.00 | 3,328,417 | +0.05(+0.50%) |
Apr 24, 2017 | 9.850 | 10.05 | 9.775 | 9.950 | 2,759,457 | +0.25(+2.58%) |
Apr 21, 2017 | 9.600 | 9.800 | 9.550 | 9.700 | 2,138,191 | +0.10(+1.04%) |
Apr 20, 2017 | 10.35 | 10.35 | 9.450 | 9.600 | 2,962,917 | +0.05(+0.52%) |
Apr 19, 2017 | 9.650 | 9.700 | 9.500 | 9.550 | 363,749 | -0.10(-1.04%) |
Apr 18, 2017 | 9.550 | 9.650 | 9.500 | 9.650 | 169,053 | +0.10(+1.05%) |
Apr 17, 2017 | 9.500 | 9.600 | 9.450 | 9.550 | 470,077 | +0.05(+0.53%) |
Apr 13, 2017 | 9.550 | 9.750 | 9.500 | 9.500 | 438,331 | -0.05(-0.52%) |
Apr 12, 2017 | 9.800 | 9.850 | 9.500 | 9.550 | 531,025 | -0.25(-2.55%) |
Apr 11, 2017 | 9.750 | 9.900 | 9.600 | 9.800 | 605,141 | +0.05(+0.51%) |
Apr 10, 2017 | 9.600 | 9.850 | 9.550 | 9.750 | 647,567 | +0.10(+1.04%) |
Apr 07, 2017 | 9.550 | 9.700 | 9.550 | 9.650 | 735,326 | +0.10(+1.05%) |
Apr 06, 2017 | 9.300 | 9.640 | 9.200 | 9.550 | 609,648 | +0.15(+1.60%) |
Apr 05, 2017 | 9.400 | 9.550 | 9.300 | 9.400 | 1,445,872 | +0.00(+0.00%) |
Apr 04, 2017 | 9.350 | 9.450 | 9.250 | 9.400 | 714,981 | +0.00(+0.00%) |
Apr 03, 2017 | 9.500 | 9.700 | 9.350 | 9.400 | 949,962 | -0.15(-1.57%) |
Mar 31, 2017 | 9.500 | 9.700 | 9.300 | 9.550 | 1,127,057 | +0.05(+0.53%) |
Mar 30, 2017 | 9.400 | 9.500 | 9.300 | 9.500 | 443,311 | +0.10(+1.06%) |
Mar 29, 2017 | 9.250 | 9.550 | 9.250 | 9.400 | 684,117 | +0.10(+1.08%) |
Mar 28, 2017 | 9.300 | 9.300 | 9.150 | 9.300 | 1,622,510 | +0.05(+0.54%) |
Mar 27, 2017 | 9.050 | 9.450 | 9.000 | 9.250 | 778,841 | +0.05(+0.54%) |
Mar 24, 2017 | 9.450 | 9.550 | 9.100 | 9.200 | 1,385,832 | -0.25(-2.65%) |
Mar 23, 2017 | 9.350 | 9.650 | 9.350 | 9.450 | 951,119 | +0.10(+1.07%) |
Mar 22, 2017 | 9.450 | 9.600 | 9.275 | 9.350 | 586,023 | -0.10(-1.06%) |
Mar 21, 2017 | 9.500 | 9.650 | 9.350 | 9.450 | 1,024,672 | -0.05(-0.53%) |
Mar 20, 2017 | 9.400 | 9.675 | 9.300 | 9.500 | 477,185 | +0.05(+0.53%) |
Mar 17, 2017 | 9.400 | 9.475 | 9.350 | 9.450 | 1,009,740 | +0.00(+0.00%) |
Mar 16, 2017 | 9.450 | 9.600 | 9.300 | 9.450 | 665,040 | +0.00(+0.00%) |
Mar 15, 2017 | 9.450 | 9.450 | 9.250 | 9.450 | 717,946 | +0.00(+0.00%) |
Mar 14, 2017 | 9.350 | 9.575 | 9.200 | 9.450 | 809,481 | +0.10(+1.07%) |
Mar 13, 2017 | 9.200 | 9.450 | 9.100 | 9.350 | 492,907 | +0.20(+2.19%) |
Mar 10, 2017 | 9.450 | 9.500 | 9.100 | 9.150 | 559,771 | -0.20(-2.14%) |
Mar 09, 2017 | 9.500 | 9.650 | 9.300 | 9.350 | 415,258 | -0.15(-1.58%) |
Mar 08, 2017 | 9.600 | 9.750 | 9.400 | 9.500 | 830,755 | -0.15(-1.55%) |
Mar 07, 2017 | 9.700 | 9.800 | 9.550 | 9.650 | 1,100,163 | -0.05(-0.52%) |
Mar 06, 2017 | 9.550 | 9.750 | 9.550 | 9.700 | 609,409 | +0.00(+0.00%) |
Mar 03, 2017 | 9.500 | 9.800 | 9.401 | 9.700 | 1,232,761 | +0.15(+1.57%) |
Mar 02, 2017 | 10.10 | 10.10 | 9.450 | 9.550 | 752,481 | -0.15(-1.55%) |