Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.50 | 10.70 | 10.20 | 10.40 | 475,255 | -0.10(-0.95%) |
May 30, 2017 | 10.75 | 10.80 | 10.45 | 10.50 | 285,557 | -0.25(-2.33%) |
May 26, 2017 | 10.55 | 10.80 | 10.41 | 10.75 | 207,935 | +0.25(+2.38%) |
May 25, 2017 | 10.60 | 10.65 | 10.50 | 10.50 | 369,898 | -0.10(-0.94%) |
May 24, 2017 | 10.60 | 10.65 | 10.50 | 10.60 | 233,371 | +0.05(+0.47%) |
May 23, 2017 | 10.60 | 10.70 | 10.35 | 10.55 | 227,824 | +0.00(+0.00%) |
May 22, 2017 | 10.45 | 10.65 | 10.36 | 10.55 | 271,888 | +0.05(+0.48%) |
May 19, 2017 | 10.75 | 10.85 | 10.45 | 10.50 | 290,871 | -0.25(-2.33%) |
May 18, 2017 | 10.50 | 10.85 | 10.45 | 10.75 | 404,616 | +0.20(+1.90%) |
May 17, 2017 | 10.70 | 10.75 | 10.50 | 10.55 | 383,854 | -0.35(-3.21%) |
May 16, 2017 | 11.00 | 11.00 | 10.80 | 10.90 | 243,110 | -0.05(-0.46%) |
May 15, 2017 | 10.85 | 11.03 | 10.85 | 10.95 | 228,005 | +0.10(+0.92%) |
May 12, 2017 | 11.00 | 11.05 | 10.78 | 10.85 | 314,871 | -0.20(-1.81%) |
May 11, 2017 | 10.80 | 11.05 | 10.75 | 11.05 | 376,542 | +0.25(+2.31%) |
May 10, 2017 | 10.90 | 10.90 | 10.47 | 10.80 | 745,306 | -0.15(-1.37%) |
May 09, 2017 | 10.80 | 11.03 | 10.65 | 10.95 | 816,833 | +0.15(+1.39%) |
May 08, 2017 | 11.05 | 11.05 | 10.65 | 10.80 | 1,252,730 | -0.30(-2.70%) |
May 05, 2017 | 11.50 | 11.50 | 10.46 | 11.10 | 1,708,871 | -0.40(-3.48%) |
May 04, 2017 | 11.65 | 11.70 | 11.25 | 11.50 | 689,339 | -0.15(-1.29%) |
May 03, 2017 | 11.70 | 11.95 | 11.60 | 11.65 | 583,171 | -0.15(-1.27%) |
May 02, 2017 | 11.30 | 12.00 | 11.30 | 11.80 | 666,990 | +0.50(+4.42%) |
May 01, 2017 | 11.70 | 11.79 | 11.25 | 11.30 | 717,547 | -0.30(-2.59%) |
Apr 28, 2017 | 11.75 | 11.75 | 11.45 | 11.60 | 496,629 | -0.15(-1.28%) |
Apr 27, 2017 | 12.35 | 12.49 | 11.80 | 11.75 | 547,690 | -0.60(-4.86%) |
Apr 26, 2017 | 12.20 | 12.50 | 12.20 | 12.35 | 603,305 | +0.15(+1.23%) |
Apr 25, 2017 | 12.20 | 12.28 | 12.07 | 12.20 | 304,934 | +0.15(+1.24%) |
Apr 24, 2017 | 12.15 | 12.35 | 11.95 | 12.05 | 271,503 | +0.10(+0.84%) |
Apr 21, 2017 | 12.15 | 12.20 | 11.78 | 11.95 | 363,898 | -0.20(-1.65%) |
Apr 20, 2017 | 12.20 | 12.33 | 12.03 | 12.15 | 244,972 | -0.05(-0.41%) |
Apr 19, 2017 | 12.30 | 12.40 | 12.15 | 12.20 | 387,775 | -0.10(-0.81%) |
Apr 18, 2017 | 12.25 | 12.35 | 12.07 | 12.30 | 325,921 | +0.00(+0.00%) |
Apr 17, 2017 | 12.30 | 12.32 | 12.10 | 12.30 | 390,149 | +0.10(+0.82%) |
Apr 13, 2017 | 12.35 | 12.45 | 12.18 | 12.20 | 200,853 | -0.25(-2.01%) |
Apr 12, 2017 | 12.45 | 12.55 | 12.30 | 12.45 | 267,278 | +0.00(+0.00%) |
Apr 11, 2017 | 12.20 | 12.50 | 12.10 | 12.45 | 394,812 | +0.25(+2.05%) |
Apr 10, 2017 | 12.00 | 12.25 | 11.70 | 12.20 | 682,743 | +0.65(+5.63%) |
Apr 07, 2017 | 11.45 | 11.65 | 11.35 | 11.55 | 171,360 | +0.05(+0.43%) |
Apr 06, 2017 | 11.30 | 11.55 | 11.20 | 11.50 | 328,445 | +0.20(+1.77%) |
Apr 05, 2017 | 11.50 | 11.60 | 11.25 | 11.30 | 342,241 | -0.15(-1.31%) |
Apr 04, 2017 | 11.25 | 11.50 | 11.25 | 11.45 | 443,237 | +0.20(+1.78%) |
Apr 03, 2017 | 11.40 | 11.49 | 11.07 | 11.25 | 304,953 | -0.15(-1.32%) |
Mar 31, 2017 | 11.25 | 11.55 | 11.15 | 11.40 | 751,852 | +0.15(+1.33%) |
Mar 30, 2017 | 10.90 | 11.30 | 10.88 | 11.25 | 254,255 | +0.30(+2.74%) |
Mar 29, 2017 | 11.10 | 11.15 | 10.89 | 10.95 | 348,710 | -0.15(-1.35%) |
Mar 28, 2017 | 11.10 | 11.30 | 11.05 | 11.10 | 363,766 | -0.10(-0.89%) |
Mar 27, 2017 | 10.90 | 11.25 | 10.80 | 11.20 | 163,498 | +0.15(+1.36%) |
Mar 24, 2017 | 11.10 | 11.12 | 10.95 | 11.05 | 212,472 | +0.00(+0.00%) |
Mar 23, 2017 | 10.80 | 11.30 | 10.80 | 11.05 | 340,732 | +0.20(+1.84%) |
Mar 22, 2017 | 11.00 | 11.10 | 10.71 | 10.85 | 351,273 | -0.10(-0.91%) |
Mar 21, 2017 | 11.50 | 11.50 | 10.95 | 10.95 | 401,151 | -0.45(-3.95%) |
Mar 20, 2017 | 11.85 | 11.85 | 11.40 | 11.40 | 333,870 | -0.40(-3.39%) |
Mar 17, 2017 | 12.40 | 12.40 | 11.70 | 11.80 | 467,847 | -0.10(-0.84%) |
Mar 16, 2017 | 11.50 | 11.95 | 11.50 | 11.90 | 665,397 | +0.45(+3.93%) |
Mar 15, 2017 | 11.45 | 11.55 | 11.20 | 11.45 | 422,643 | -0.10(-0.87%) |
Mar 14, 2017 | 11.20 | 11.60 | 11.05 | 11.55 | 611,129 | +0.30(+2.67%) |
Mar 13, 2017 | 10.90 | 11.30 | 10.85 | 11.25 | 243,099 | +0.30(+2.74%) |
Mar 10, 2017 | 10.95 | 11.03 | 10.70 | 10.95 | 413,142 | +0.00(+0.00%) |
Mar 09, 2017 | 10.95 | 11.14 | 10.80 | 10.95 | 245,735 | +0.00(+0.00%) |
Mar 08, 2017 | 11.10 | 11.15 | 10.90 | 10.95 | 219,771 | -0.10(-0.90%) |
Mar 07, 2017 | 11.15 | 11.22 | 10.90 | 11.05 | 243,275 | -0.15(-1.34%) |
Mar 06, 2017 | 11.00 | 11.22 | 10.78 | 11.20 | 356,120 | +0.15(+1.36%) |
Mar 03, 2017 | 10.85 | 11.10 | 10.77 | 11.05 | 374,448 | +0.15(+1.38%) |
Mar 02, 2017 | 11.95 | 11.95 | 10.90 | 10.90 | 514,097 | -1.00(-8.40%) |