Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.95 | 11.30 | 10.84 | 11.20 | 109,291 | +0.18(+1.61%) |
May 30, 2017 | 11.16 | 11.24 | 10.95 | 11.02 | 84,768 | -0.05(-0.42%) |
May 26, 2017 | 11.13 | 11.20 | 11.07 | 11.07 | 42,742 | -0.08(-0.75%) |
May 25, 2017 | 11.33 | 11.37 | 11.13 | 11.15 | 142,702 | -0.16(-1.44%) |
May 24, 2017 | 11.42 | 11.43 | 11.25 | 11.32 | 66,416 | -0.08(-0.74%) |
May 23, 2017 | 11.42 | 11.51 | 11.32 | 11.40 | 33,515 | +0.03(+0.25%) |
May 22, 2017 | 11.47 | 11.54 | 11.31 | 11.37 | 54,927 | -0.09(-0.81%) |
May 19, 2017 | 11.39 | 11.61 | 11.36 | 11.46 | 23,819 | +0.14(+1.24%) |
May 18, 2017 | 11.51 | 11.55 | 11.32 | 11.32 | 68,325 | -0.27(-2.29%) |
May 17, 2017 | 11.73 | 11.73 | 11.51 | 11.59 | 59,283 | -0.22(-1.85%) |
May 16, 2017 | 11.94 | 11.96 | 11.77 | 11.81 | 443,000 | -0.04(-0.31%) |
May 15, 2017 | 11.85 | 11.89 | 11.66 | 11.85 | 74,185 | +0.22(+1.88%) |
May 12, 2017 | 11.72 | 11.86 | 11.56 | 11.63 | 92,941 | -0.03(-0.28%) |
May 11, 2017 | 11.59 | 11.69 | 11.56 | 11.66 | 31,692 | +0.10(+0.85%) |
May 10, 2017 | 11.65 | 11.74 | 11.53 | 11.56 | 64,416 | -0.03(-0.24%) |
May 09, 2017 | 11.74 | 11.83 | 11.54 | 11.59 | 119,569 | -0.23(-1.97%) |
May 08, 2017 | 11.65 | 12.03 | 11.54 | 11.82 | 36,346 | +0.17(+1.44%) |
May 05, 2017 | 11.51 | 11.77 | 11.50 | 11.66 | 87,160 | +0.14(+1.25%) |
May 04, 2017 | 11.71 | 11.76 | 11.45 | 11.51 | 107,495 | -0.17(-1.49%) |
May 03, 2017 | 11.83 | 11.89 | 11.61 | 11.69 | 137,413 | -0.14(-1.15%) |
May 02, 2017 | 11.81 | 12.01 | 11.76 | 11.82 | 124,666 | +0.01(+0.12%) |
May 01, 2017 | 11.96 | 11.98 | 11.70 | 11.81 | 56,597 | -0.08(-0.65%) |
Apr 28, 2017 | 11.99 | 12.02 | 11.74 | 11.89 | 52,156 | +0.00(+0.04%) |
Apr 27, 2017 | 11.65 | 11.91 | 11.65 | 11.88 | 84,384 | +0.22(+1.87%) |
Apr 26, 2017 | 11.63 | 11.75 | 11.51 | 11.66 | 87,715 | +0.05(+0.47%) |
Apr 25, 2017 | 11.60 | 11.73 | 11.58 | 11.61 | 70,030 | -0.06(-0.51%) |
Apr 24, 2017 | 11.55 | 11.76 | 11.47 | 11.67 | 53,486 | +0.07(+0.59%) |
Apr 21, 2017 | 11.60 | 11.67 | 11.60 | 11.60 | 41,244 | -0.01(-0.12%) |
Apr 20, 2017 | 11.38 | 11.71 | 11.38 | 11.61 | 102,826 | +0.19(+1.67%) |
Apr 19, 2017 | 11.55 | 11.58 | 11.37 | 11.42 | 136,105 | -0.18(-1.53%) |
Apr 18, 2017 | 11.55 | 11.64 | 11.48 | 11.60 | 63,168 | +0.05(+0.39%) |
Apr 17, 2017 | 11.69 | 11.71 | 11.52 | 11.55 | 73,530 | -0.15(-1.24%) |
Apr 13, 2017 | 11.71 | 11.81 | 11.64 | 11.70 | 69,977 | +0.02(+0.19%) |
Apr 12, 2017 | 11.69 | 11.72 | 11.64 | 11.68 | 30,353 | -0.01(-0.12%) |
Apr 11, 2017 | 11.74 | 11.75 | 11.67 | 11.69 | 34,814 | -0.04(-0.35%) |
Apr 10, 2017 | 11.76 | 11.76 | 11.66 | 11.73 | 98,552 | +0.05(+0.43%) |
Apr 07, 2017 | 11.69 | 11.77 | 11.62 | 11.68 | 29,873 | -0.02(-0.19%) |
Apr 06, 2017 | 11.65 | 11.88 | 11.61 | 11.70 | 114,801 | +0.10(+0.90%) |
Apr 05, 2017 | 11.77 | 11.80 | 11.53 | 11.60 | 74,592 | -0.14(-1.20%) |
Apr 04, 2017 | 11.71 | 11.84 | 11.69 | 11.74 | 39,290 | +0.03(+0.23%) |
Apr 03, 2017 | 11.86 | 11.89 | 11.69 | 11.71 | 67,207 | -0.20(-1.64%) |
Mar 31, 2017 | 11.43 | 11.98 | 11.30 | 11.91 | 239,428 | +0.45(+3.93%) |
Mar 30, 2017 | 11.61 | 11.63 | 11.43 | 11.46 | 39,367 | -0.06(-0.55%) |
Mar 29, 2017 | 11.57 | 11.63 | 11.48 | 11.52 | 62,449 | -0.04(-0.31%) |
Mar 28, 2017 | 11.41 | 11.61 | 11.29 | 11.56 | 89,179 | +0.20(+1.80%) |
Mar 27, 2017 | 11.41 | 11.59 | 11.28 | 11.35 | 187,083 | +0.15(+1.34%) |
Mar 24, 2017 | 11.10 | 11.21 | 10.96 | 11.20 | 68,775 | +0.20(+1.78%) |
Mar 23, 2017 | 11.10 | 11.23 | 11.00 | 11.01 | 38,430 | -0.16(-1.43%) |
Mar 22, 2017 | 11.17 | 11.22 | 11.05 | 11.17 | 44,784 | -0.02(-0.16%) |
Mar 21, 2017 | 11.28 | 11.33 | 11.14 | 11.18 | 77,789 | -0.08(-0.69%) |
Mar 20, 2017 | 11.21 | 11.28 | 11.09 | 11.26 | 53,598 | +0.07(+0.61%) |
Mar 17, 2017 | 11.29 | 11.37 | 11.18 | 11.19 | 104,921 | -0.17(-1.52%) |
Mar 16, 2017 | 11.18 | 11.43 | 11.16 | 11.37 | 37,645 | +0.13(+1.13%) |
Mar 15, 2017 | 11.34 | 11.39 | 11.22 | 11.24 | 135,593 | -0.10(-0.88%) |
Mar 14, 2017 | 11.35 | 11.40 | 11.26 | 11.34 | 60,123 | -0.04(-0.36%) |
Mar 13, 2017 | 11.37 | 11.50 | 11.33 | 11.38 | 68,216 | +0.00(+0.00%) |
Mar 10, 2017 | 11.28 | 11.45 | 11.24 | 11.38 | 105,277 | +0.12(+1.05%) |
Mar 09, 2017 | 11.19 | 11.35 | 11.15 | 11.26 | 230,630 | +0.00(+0.00%) |
Mar 08, 2017 | 11.43 | 11.43 | 11.21 | 11.26 | 120,408 | -0.16(-1.39%) |
Mar 07, 2017 | 11.58 | 11.58 | 11.39 | 11.42 | 44,551 | -0.22(-1.88%) |
Mar 06, 2017 | 11.37 | 11.66 | 11.26 | 11.64 | 128,694 | +0.27(+2.40%) |
Mar 03, 2017 | 11.67 | 11.67 | 11.24 | 11.37 | 146,379 | -0.23(-2.00%) |
Mar 02, 2017 | 12.00 | 12.12 | 11.55 | 11.60 | 211,333 | -0.38(-3.15%) |