Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.05 | 10.10 | 9.998 | 10.04 | 328,108 | -0.13(-1.24%) |
May 30, 2017 | 10.12 | 10.16 | 10.12 | 10.16 | 67,071 | -0.02(-0.16%) |
May 26, 2017 | 10.12 | 10.19 | 10.12 | 10.18 | 69,818 | -0.06(-0.62%) |
May 25, 2017 | 10.20 | 10.29 | 10.20 | 10.24 | 110,342 | +0.06(+0.62%) |
May 24, 2017 | 10.19 | 10.20 | 10.13 | 10.18 | 110,045 | -0.03(-0.31%) |
May 23, 2017 | 10.25 | 10.25 | 10.16 | 10.21 | 82,933 | +0.02(+0.15%) |
May 22, 2017 | 10.20 | 10.23 | 10.17 | 10.20 | 77,632 | +0.05(+0.47%) |
May 19, 2017 | 10.07 | 10.17 | 10.07 | 10.15 | 97,372 | +0.19(+1.90%) |
May 18, 2017 | 9.895 | 9.998 | 9.856 | 9.959 | 908,893 | +0.06(+0.56%) |
May 17, 2017 | 10.02 | 10.05 | 9.864 | 9.903 | 142,337 | -0.24(-2.41%) |
May 16, 2017 | 10.16 | 10.18 | 10.12 | 10.15 | 49,017 | +0.05(+0.47%) |
May 15, 2017 | 10.15 | 10.16 | 10.10 | 10.10 | 63,052 | +0.02(+0.24%) |
May 12, 2017 | 10.07 | 10.16 | 10.05 | 10.08 | 95,867 | -0.01(-0.08%) |
May 11, 2017 | 10.07 | 10.11 | 10.01 | 10.09 | 225,650 | -0.06(-0.55%) |
May 10, 2017 | 10.12 | 10.18 | 10.12 | 10.14 | 204,837 | -0.13(-1.31%) |
May 09, 2017 | 10.26 | 10.37 | 10.24 | 10.27 | 406,079 | -0.09(-0.84%) |
May 08, 2017 | 10.33 | 10.41 | 10.33 | 10.36 | 206,542 | +0.06(+0.54%) |
May 05, 2017 | 10.20 | 10.31 | 10.01 | 10.31 | 262,790 | -0.06(-0.53%) |
May 04, 2017 | 10.49 | 10.50 | 10.33 | 10.36 | 340,830 | -0.28(-2.67%) |
May 03, 2017 | 10.77 | 10.77 | 10.62 | 10.65 | 134,557 | -0.20(-1.82%) |
May 02, 2017 | 10.81 | 10.87 | 10.80 | 10.84 | 200,946 | +0.00(+0.00%) |
May 01, 2017 | 10.81 | 10.93 | 10.81 | 10.84 | 191,249 | +0.06(+0.51%) |
Apr 28, 2017 | 10.75 | 10.85 | 10.75 | 10.79 | 432,014 | -0.06(-0.51%) |
Apr 27, 2017 | 10.87 | 10.89 | 10.76 | 10.84 | 391,759 | -0.03(-0.29%) |
Apr 26, 2017 | 10.92 | 11.02 | 10.85 | 10.87 | 157,397 | -0.06(-0.51%) |
Apr 25, 2017 | 10.94 | 10.95 | 10.86 | 10.93 | 512,245 | -0.02(-0.22%) |
Apr 24, 2017 | 10.91 | 11.02 | 10.91 | 10.95 | 151,664 | +0.05(+0.43%) |
Apr 21, 2017 | 10.93 | 10.93 | 10.87 | 10.91 | 346,355 | -0.05(-0.43%) |
Apr 20, 2017 | 10.98 | 10.99 | 10.91 | 10.95 | 73,661 | +0.06(+0.51%) |
Apr 19, 2017 | 11.01 | 11.01 | 10.86 | 10.90 | 162,334 | -0.10(-0.93%) |
Apr 18, 2017 | 11.13 | 11.13 | 10.81 | 11.00 | 221,190 | -0.17(-1.56%) |
Apr 17, 2017 | 11.13 | 11.19 | 11.06 | 11.17 | 238,513 | +0.06(+0.50%) |
Apr 13, 2017 | 11.21 | 11.30 | 11.10 | 11.12 | 285,325 | -0.21(-1.88%) |
Apr 12, 2017 | 11.46 | 11.46 | 11.28 | 11.33 | 324,142 | -0.19(-1.65%) |
Apr 11, 2017 | 11.59 | 11.60 | 11.45 | 11.52 | 462,623 | -0.05(-0.41%) |
Apr 10, 2017 | 11.56 | 11.58 | 11.51 | 11.57 | 444,555 | +0.04(+0.34%) |
Apr 07, 2017 | 11.44 | 11.56 | 11.44 | 11.53 | 180,932 | +0.02(+0.21%) |
Apr 06, 2017 | 11.43 | 11.52 | 11.43 | 11.51 | 156,971 | +0.10(+0.90%) |
Apr 05, 2017 | 11.59 | 11.59 | 11.39 | 11.40 | 309,467 | -0.08(-0.69%) |
Apr 04, 2017 | 11.30 | 11.49 | 11.30 | 11.48 | 264,312 | +0.39(+3.49%) |
Apr 03, 2017 | 11.13 | 11.17 | 11.03 | 11.10 | 206,225 | +0.17(+1.59%) |
Mar 31, 2017 | 10.95 | 10.96 | 10.58 | 10.92 | 434,859 | -0.09(-0.86%) |
Mar 30, 2017 | 11.11 | 11.12 | 11.01 | 11.02 | 223,899 | -0.06(-0.50%) |
Mar 29, 2017 | 11.02 | 11.10 | 10.97 | 11.07 | 467,629 | +0.15(+1.37%) |
Mar 28, 2017 | 10.91 | 10.98 | 10.90 | 10.92 | 172,053 | +0.07(+0.66%) |
Mar 27, 2017 | 10.77 | 10.86 | 10.66 | 10.85 | 130,028 | -0.06(-0.51%) |
Mar 24, 2017 | 10.87 | 10.95 | 10.87 | 10.91 | 153,773 | -0.01(-0.07%) |
Mar 23, 2017 | 10.83 | 10.94 | 10.83 | 10.91 | 74,831 | +0.05(+0.44%) |
Mar 22, 2017 | 10.75 | 10.87 | 10.75 | 10.87 | 903,312 | +0.06(+0.58%) |
Mar 21, 2017 | 11.02 | 11.05 | 10.77 | 10.80 | 243,551 | -0.15(-1.40%) |
Mar 20, 2017 | 10.95 | 10.96 | 10.84 | 10.96 | 200,413 | +0.15(+1.42%) |
Mar 17, 2017 | 10.76 | 10.83 | 10.73 | 10.80 | 162,983 | +0.08(+0.74%) |
Mar 16, 2017 | 10.69 | 10.76 | 10.67 | 10.72 | 153,106 | +0.14(+1.34%) |
Mar 15, 2017 | 10.30 | 10.61 | 10.30 | 10.58 | 33,388 | +0.24(+2.29%) |
Mar 14, 2017 | 10.32 | 10.36 | 10.32 | 10.35 | 96,703 | +0.02(+0.23%) |
Mar 13, 2017 | 10.26 | 10.35 | 10.26 | 10.32 | 52,343 | +0.09(+0.85%) |
Mar 10, 2017 | 10.23 | 10.26 | 10.16 | 10.24 | 311,108 | +0.00(+0.00%) |
Mar 09, 2017 | 10.27 | 10.27 | 10.19 | 10.24 | 109,331 | -0.14(-1.37%) |
Mar 08, 2017 | 10.49 | 10.49 | 10.36 | 10.38 | 35,568 | -0.06(-0.61%) |
Mar 07, 2017 | 10.40 | 10.47 | 10.40 | 10.44 | 44,347 | -0.07(-0.68%) |
Mar 06, 2017 | 10.54 | 10.54 | 10.44 | 10.51 | 179,152 | +0.02(+0.23%) |
Mar 03, 2017 | 10.50 | 10.51 | 10.44 | 10.49 | 92,019 | +0.00(+0.00%) |
Mar 02, 2017 | 10.59 | 10.62 | 10.47 | 10.49 | 157,729 | -0.10(-0.97%) |