Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.91 | 10.97 | 10.85 | 10.90 | 105,192 | -0.05(-0.44%) |
May 30, 2017 | 11.05 | 11.10 | 10.94 | 10.94 | 99,246 | -0.16(-1.41%) |
May 26, 2017 | 11.17 | 11.18 | 11.06 | 11.10 | 49,297 | -0.04(-0.32%) |
May 25, 2017 | 11.18 | 11.26 | 11.10 | 11.14 | 79,444 | -0.08(-0.70%) |
May 24, 2017 | 11.22 | 11.25 | 11.15 | 11.21 | 78,488 | +0.01(+0.11%) |
May 23, 2017 | 11.12 | 11.23 | 11.12 | 11.20 | 59,354 | +0.11(+0.97%) |
May 22, 2017 | 11.08 | 11.11 | 11.02 | 11.09 | 70,499 | +0.07(+0.65%) |
May 19, 2017 | 10.94 | 11.04 | 10.90 | 11.02 | 62,026 | +0.13(+1.21%) |
May 18, 2017 | 10.90 | 10.90 | 10.75 | 10.89 | 52,114 | +0.03(+0.28%) |
May 17, 2017 | 11.05 | 11.06 | 10.85 | 10.86 | 72,525 | -0.16(-1.47%) |
May 16, 2017 | 11.18 | 11.18 | 11.02 | 11.02 | 64,993 | -0.10(-0.92%) |
May 15, 2017 | 11.24 | 11.30 | 11.09 | 11.12 | 112,883 | +0.05(+0.49%) |
May 12, 2017 | 11.06 | 11.09 | 11.00 | 11.07 | 119,884 | +0.04(+0.38%) |
May 11, 2017 | 11.12 | 11.15 | 11.01 | 11.03 | 92,705 | -0.07(-0.65%) |
May 10, 2017 | 11.15 | 11.21 | 11.06 | 11.10 | 89,230 | -0.05(-0.48%) |
May 09, 2017 | 11.14 | 11.24 | 11.06 | 11.15 | 114,885 | -0.02(-0.21%) |
May 08, 2017 | 11.21 | 11.26 | 11.13 | 11.18 | 75,182 | -0.01(-0.06%) |
May 05, 2017 | 11.05 | 11.20 | 10.99 | 11.18 | 130,907 | +0.10(+0.92%) |
May 04, 2017 | 11.33 | 11.33 | 11.08 | 11.08 | 125,019 | -0.28(-2.43%) |
May 03, 2017 | 11.48 | 11.48 | 11.32 | 11.36 | 110,642 | -0.13(-1.15%) |
May 02, 2017 | 11.59 | 11.59 | 11.47 | 11.49 | 40,655 | -0.07(-0.57%) |
May 01, 2017 | 11.64 | 11.64 | 11.52 | 11.56 | 56,746 | +0.01(+0.05%) |
Apr 28, 2017 | 11.63 | 11.63 | 11.52 | 11.55 | 59,843 | +0.00(+0.00%) |
Apr 27, 2017 | 11.52 | 11.58 | 11.47 | 11.55 | 57,941 | +0.04(+0.31%) |
Apr 26, 2017 | 11.48 | 11.63 | 11.44 | 11.52 | 117,589 | +0.04(+0.36%) |
Apr 25, 2017 | 11.46 | 11.54 | 11.41 | 11.47 | 75,027 | +0.03(+0.26%) |
Apr 24, 2017 | 11.50 | 11.56 | 11.41 | 11.44 | 76,749 | +0.01(+0.10%) |
Apr 21, 2017 | 11.58 | 11.58 | 11.33 | 11.43 | 118,240 | -0.04(-0.31%) |
Apr 20, 2017 | 11.37 | 11.48 | 11.35 | 11.47 | 61,098 | +0.04(+0.37%) |
Apr 19, 2017 | 11.53 | 11.53 | 11.36 | 11.43 | 76,744 | -0.11(-0.93%) |
Apr 18, 2017 | 11.38 | 11.53 | 11.34 | 11.53 | 92,285 | +0.15(+1.31%) |
Apr 17, 2017 | 11.44 | 11.46 | 11.35 | 11.38 | 70,502 | -0.05(-0.42%) |
Apr 13, 2017 | 11.46 | 11.50 | 11.42 | 11.43 | 76,210 | -0.03(-0.26%) |
Apr 12, 2017 | 11.52 | 11.53 | 11.45 | 11.46 | 76,111 | -0.07(-0.57%) |
Apr 11, 2017 | 11.54 | 11.57 | 11.35 | 11.53 | 52,000 | +0.03(+0.26%) |
Apr 10, 2017 | 11.49 | 11.52 | 11.38 | 11.50 | 56,963 | +0.04(+0.36%) |
Apr 07, 2017 | 11.50 | 11.55 | 11.41 | 11.46 | 49,902 | +0.01(+0.05%) |
Apr 06, 2017 | 11.44 | 11.53 | 11.34 | 11.45 | 63,582 | +0.15(+1.32%) |
Apr 05, 2017 | 11.64 | 11.64 | 11.30 | 11.30 | 192,114 | -0.15(-1.30%) |
Apr 04, 2017 | 11.54 | 11.60 | 11.34 | 11.45 | 181,086 | -0.16(-1.39%) |
Apr 03, 2017 | 11.52 | 11.63 | 11.33 | 11.61 | 184,346 | +0.16(+1.35%) |
Mar 31, 2017 | 11.34 | 11.46 | 11.13 | 11.46 | 97,498 | +0.17(+1.47%) |
Mar 30, 2017 | 11.13 | 11.31 | 11.06 | 11.29 | 93,533 | +0.20(+1.77%) |
Mar 29, 2017 | 10.97 | 11.12 | 10.92 | 11.09 | 111,030 | +0.13(+1.19%) |
Mar 28, 2017 | 10.89 | 10.99 | 10.89 | 10.96 | 65,464 | +0.08(+0.71%) |
Mar 27, 2017 | 10.84 | 10.96 | 10.84 | 10.89 | 94,158 | -0.09(-0.81%) |
Mar 24, 2017 | 10.96 | 10.99 | 10.94 | 10.97 | 57,347 | +0.05(+0.43%) |
Mar 23, 2017 | 10.87 | 10.94 | 10.79 | 10.93 | 113,562 | +0.08(+0.77%) |
Mar 22, 2017 | 10.74 | 10.88 | 10.74 | 10.84 | 51,255 | +0.00(+0.00%) |
Mar 21, 2017 | 10.92 | 10.94 | 10.83 | 10.84 | 53,959 | -0.11(-0.98%) |
Mar 20, 2017 | 10.96 | 11.04 | 10.93 | 10.95 | 56,301 | -0.11(-0.97%) |
Mar 17, 2017 | 11.12 | 11.15 | 10.95 | 11.06 | 83,879 | -0.09(-0.85%) |
Mar 16, 2017 | 11.11 | 11.30 | 10.84 | 11.15 | 237,395 | +0.02(+0.16%) |
Mar 15, 2017 | 10.86 | 11.19 | 10.70 | 11.13 | 291,922 | +0.27(+2.46%) |
Mar 14, 2017 | 10.69 | 10.91 | 10.59 | 10.87 | 159,495 | +0.08(+0.71%) |
Mar 13, 2017 | 10.80 | 10.93 | 10.68 | 10.79 | 144,706 | -0.03(-0.27%) |
Mar 10, 2017 | 10.55 | 10.82 | 10.48 | 10.82 | 166,832 | +0.27(+2.53%) |
Mar 09, 2017 | 10.71 | 10.77 | 10.41 | 10.55 | 203,411 | -0.20(-1.82%) |
Mar 08, 2017 | 10.98 | 10.99 | 10.74 | 10.75 | 173,652 | -0.30(-2.69%) |
Mar 07, 2017 | 11.00 | 11.12 | 10.98 | 11.05 | 95,695 | -0.01(-0.05%) |
Mar 06, 2017 | 11.05 | 11.07 | 10.96 | 11.05 | 114,108 | -0.07(-0.59%) |
Mar 03, 2017 | 11.16 | 11.28 | 11.08 | 11.12 | 73,102 | -0.05(-0.48%) |
Mar 02, 2017 | 11.18 | 11.24 | 11.17 | 11.17 | 69,840 | -0.02(-0.16%) |