Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.50 | 10.62 | 10.42 | 10.54 | 479,867 | +0.04(+0.36%) |
May 30, 2017 | 10.69 | 10.77 | 10.50 | 10.50 | 445,735 | -0.19(-1.79%) |
May 26, 2017 | 10.65 | 10.77 | 10.62 | 10.69 | 390,888 | +0.04(+0.36%) |
May 25, 2017 | 10.69 | 10.73 | 10.58 | 10.65 | 431,360 | +0.00(+0.00%) |
May 24, 2017 | 10.77 | 10.81 | 10.62 | 10.65 | 574,333 | -0.08(-0.71%) |
May 23, 2017 | 10.58 | 10.83 | 10.58 | 10.73 | 926,067 | +0.11(+1.08%) |
May 22, 2017 | 10.65 | 10.77 | 10.56 | 10.62 | 766,555 | -0.04(-0.36%) |
May 19, 2017 | 10.58 | 10.73 | 10.54 | 10.65 | 2,295,370 | +0.08(+0.72%) |
May 18, 2017 | 10.50 | 10.65 | 10.50 | 10.58 | 1,429,648 | +0.08(+0.73%) |
May 17, 2017 | 10.58 | 10.67 | 10.42 | 10.50 | 1,433,904 | -0.23(-2.14%) |
May 16, 2017 | 10.73 | 10.81 | 10.60 | 10.73 | 1,135,837 | +0.00(+0.00%) |
May 15, 2017 | 10.88 | 10.92 | 10.69 | 10.73 | 714,912 | -0.11(-1.06%) |
May 12, 2017 | 10.81 | 10.88 | 10.77 | 10.84 | 611,146 | +0.00(+0.00%) |
May 11, 2017 | 10.84 | 10.92 | 10.73 | 10.84 | 799,116 | -0.04(-0.35%) |
May 10, 2017 | 10.88 | 10.96 | 10.86 | 10.88 | 537,636 | -0.01(-0.07%) |
May 09, 2017 | 11.00 | 11.12 | 10.85 | 10.89 | 1,044,326 | -0.08(-0.69%) |
May 08, 2017 | 10.70 | 11.02 | 10.70 | 10.97 | 1,671,939 | +0.23(+2.12%) |
May 05, 2017 | 10.78 | 10.81 | 10.47 | 10.74 | 1,562,307 | -0.04(-0.35%) |
May 04, 2017 | 10.89 | 10.93 | 10.66 | 10.78 | 695,290 | -0.04(-0.35%) |
May 03, 2017 | 10.81 | 10.89 | 10.70 | 10.81 | 872,771 | -0.04(-0.35%) |
May 02, 2017 | 11.00 | 11.08 | 10.81 | 10.85 | 1,092,829 | -0.15(-1.38%) |
May 01, 2017 | 11.12 | 11.14 | 10.93 | 11.00 | 911,153 | -0.04(-0.34%) |
Apr 28, 2017 | 11.08 | 11.23 | 11.00 | 11.04 | 779,448 | -0.11(-1.02%) |
Apr 27, 2017 | 11.19 | 11.27 | 10.85 | 11.16 | 6,069,491 | -0.95(-7.84%) |
Apr 26, 2017 | 11.80 | 12.18 | 11.69 | 12.10 | 581,510 | +0.27(+2.24%) |
Apr 25, 2017 | 12.03 | 12.10 | 11.80 | 11.84 | 370,339 | -0.04(-0.32%) |
Apr 24, 2017 | 11.91 | 11.99 | 11.76 | 11.88 | 374,335 | +0.30(+2.62%) |
Apr 21, 2017 | 11.54 | 11.63 | 11.42 | 11.57 | 291,307 | -0.04(-0.33%) |
Apr 20, 2017 | 11.38 | 11.63 | 11.23 | 11.61 | 252,266 | +0.30(+2.68%) |
Apr 19, 2017 | 11.27 | 11.38 | 11.23 | 11.31 | 345,231 | +0.11(+1.02%) |
Apr 18, 2017 | 11.27 | 11.50 | 11.04 | 11.19 | 289,318 | -0.11(-1.01%) |
Apr 17, 2017 | 11.08 | 11.31 | 11.00 | 11.31 | 210,202 | +0.27(+2.41%) |
Apr 13, 2017 | 11.23 | 11.46 | 11.00 | 11.04 | 382,553 | -0.27(-2.35%) |
Apr 12, 2017 | 11.54 | 11.57 | 11.27 | 11.31 | 349,487 | -0.23(-1.97%) |
Apr 11, 2017 | 11.31 | 11.61 | 11.29 | 11.54 | 316,820 | +0.11(+1.00%) |
Apr 10, 2017 | 11.61 | 11.29 | 11.42 | 364,011 | +0.00(+0.00%) | |
Apr 07, 2017 | 11.46 | 11.54 | 11.31 | 11.42 | 409,367 | -0.15(-1.31%) |
Apr 06, 2017 | 11.42 | 11.61 | 11.31 | 11.57 | 311,783 | +0.15(+1.33%) |
Apr 05, 2017 | 11.61 | 11.76 | 11.35 | 11.42 | 437,771 | -0.19(-1.63%) |
Apr 04, 2017 | 11.57 | 11.76 | 11.43 | 11.61 | 407,698 | +0.04(+0.33%) |
Apr 03, 2017 | 11.88 | 11.91 | 11.19 | 11.57 | 440,383 | -0.30(-2.56%) |
Mar 31, 2017 | 11.84 | 11.91 | 11.69 | 11.88 | 540,303 | +0.00(+0.00%) |
Mar 30, 2017 | 11.46 | 11.90 | 11.46 | 11.88 | 616,674 | +0.42(+3.64%) |
Mar 29, 2017 | 11.42 | 11.54 | 11.35 | 11.46 | 343,639 | -0.04(-0.33%) |
Mar 28, 2017 | 11.38 | 11.54 | 11.31 | 11.50 | 521,477 | +0.00(+0.00%) |
Mar 27, 2017 | 11.12 | 11.54 | 10.66 | 11.50 | 557,258 | +0.08(+0.66%) |
Mar 24, 2017 | 11.23 | 11.50 | 11.23 | 11.42 | 482,407 | +0.19(+1.69%) |
Mar 23, 2017 | 10.97 | 11.35 | 10.97 | 11.23 | 471,436 | +0.23(+2.07%) |
Mar 22, 2017 | 11.12 | 11.23 | 10.85 | 11.00 | 473,499 | -0.15(-1.36%) |
Mar 21, 2017 | 11.91 | 11.95 | 11.16 | 11.16 | 477,535 | -0.72(-6.07%) |
Mar 20, 2017 | 11.95 | 11.99 | 11.76 | 11.88 | 297,534 | -0.11(-0.95%) |
Mar 17, 2017 | 11.76 | 12.03 | 11.57 | 11.99 | 1,011,819 | +0.15(+1.28%) |
Mar 16, 2017 | 11.72 | 11.88 | 11.72 | 11.84 | 265,750 | +0.19(+1.63%) |
Mar 15, 2017 | 11.72 | 11.91 | 11.61 | 11.65 | 345,985 | -0.08(-0.65%) |
Mar 14, 2017 | 11.65 | 11.80 | 11.57 | 11.72 | 153,557 | +0.04(+0.32%) |
Mar 13, 2017 | 11.61 | 11.88 | 11.61 | 11.69 | 133,621 | +0.00(+0.00%) |
Mar 10, 2017 | 11.88 | 11.88 | 11.57 | 11.69 | 198,587 | -0.04(-0.32%) |
Mar 09, 2017 | 11.76 | 11.95 | 11.72 | 11.72 | 235,528 | +0.00(+0.00%) |
Mar 08, 2017 | 11.95 | 12.03 | 11.72 | 11.72 | 258,252 | -0.15(-1.28%) |
Mar 07, 2017 | 11.91 | 12.07 | 11.88 | 11.88 | 249,135 | -0.04(-0.32%) |
Mar 06, 2017 | 11.95 | 11.99 | 11.82 | 11.91 | 149,663 | -0.08(-0.63%) |
Mar 03, 2017 | 11.95 | 12.07 | 11.88 | 11.99 | 226,067 | +0.11(+0.96%) |
Mar 02, 2017 | 12.22 | 12.26 | 11.84 | 11.88 | 508,012 | -0.38(-3.10%) |