Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.27 | 11.27 | 10.99 | 11.22 | 454,557 | -0.03(-0.23%) |
May 30, 2017 | 11.22 | 11.27 | 11.12 | 11.25 | 350,199 | +0.00(+0.00%) |
May 26, 2017 | 11.27 | 11.38 | 11.20 | 11.25 | 256,645 | -0.03(-0.23%) |
May 25, 2017 | 11.38 | 11.42 | 11.17 | 11.27 | 426,748 | -0.10(-0.92%) |
May 24, 2017 | 11.46 | 11.59 | 11.27 | 11.38 | 429,095 | -0.08(-0.68%) |
May 23, 2017 | 11.56 | 11.61 | 11.40 | 11.46 | 275,708 | -0.10(-0.90%) |
May 22, 2017 | 11.72 | 11.72 | 11.37 | 11.56 | 398,608 | -0.08(-0.67%) |
May 19, 2017 | 11.40 | 11.64 | 11.38 | 11.64 | 431,103 | +0.26(+2.29%) |
May 18, 2017 | 11.82 | 11.85 | 11.35 | 11.38 | 815,547 | -0.37(-3.11%) |
May 17, 2017 | 11.87 | 11.90 | 11.64 | 11.74 | 399,163 | -0.16(-1.32%) |
May 16, 2017 | 11.98 | 12.00 | 11.74 | 11.90 | 365,268 | -0.03(-0.22%) |
May 15, 2017 | 11.90 | 12.03 | 11.77 | 11.93 | 552,303 | +0.00(+0.00%) |
May 12, 2017 | 11.87 | 12.03 | 11.82 | 11.93 | 281,153 | +0.03(+0.22%) |
May 11, 2017 | 11.98 | 12.08 | 11.77 | 11.90 | 414,607 | -0.10(-0.87%) |
May 10, 2017 | 11.95 | 12.15 | 11.87 | 12.00 | 821,354 | +0.10(+0.88%) |
May 09, 2017 | 11.95 | 12.00 | 11.80 | 11.90 | 560,931 | -0.08(-0.65%) |
May 08, 2017 | 11.90 | 12.19 | 11.85 | 11.98 | 571,799 | +0.05(+0.44%) |
May 05, 2017 | 11.90 | 12.11 | 11.77 | 11.93 | 720,186 | +0.05(+0.44%) |
May 04, 2017 | 11.80 | 12.03 | 11.61 | 11.87 | 579,036 | +0.10(+0.83%) |
May 03, 2017 | 11.73 | 11.99 | 11.57 | 11.78 | 1,453,561 | +0.13(+1.10%) |
May 02, 2017 | 11.98 | 12.01 | 11.60 | 11.65 | 899,551 | -0.18(-1.52%) |
May 01, 2017 | 11.90 | 11.98 | 11.19 | 11.83 | 2,080,163 | +0.95(+8.71%) |
Apr 28, 2017 | 10.96 | 11.05 | 10.83 | 10.88 | 506,096 | -0.08(-0.70%) |
Apr 27, 2017 | 11.03 | 11.35 | 10.80 | 10.96 | 500,168 | -0.08(-0.70%) |
Apr 26, 2017 | 11.06 | 11.29 | 11.01 | 11.03 | 347,330 | -0.05(-0.46%) |
Apr 25, 2017 | 11.49 | 11.52 | 11.06 | 11.09 | 893,233 | -0.31(-2.70%) |
Apr 24, 2017 | 11.26 | 11.47 | 11.16 | 11.39 | 504,676 | +0.28(+2.54%) |
Apr 21, 2017 | 11.06 | 11.14 | 10.96 | 11.11 | 384,422 | +0.13(+1.17%) |
Apr 20, 2017 | 11.09 | 11.16 | 10.94 | 10.98 | 294,212 | -0.03(-0.23%) |
Apr 19, 2017 | 11.01 | 11.11 | 10.89 | 11.01 | 380,787 | +0.00(+0.00%) |
Apr 18, 2017 | 11.06 | 11.19 | 10.88 | 11.01 | 395,363 | -0.13(-1.15%) |
Apr 17, 2017 | 11.14 | 11.21 | 11.09 | 11.14 | 301,303 | +0.00(+0.00%) |
Apr 13, 2017 | 11.34 | 11.39 | 11.06 | 11.14 | 281,923 | -0.10(-0.91%) |
Apr 12, 2017 | 11.52 | 11.65 | 11.11 | 11.24 | 347,578 | -0.26(-2.23%) |
Apr 11, 2017 | 11.32 | 11.55 | 11.19 | 11.49 | 627,969 | +0.23(+2.05%) |
Apr 10, 2017 | 11.52 | 11.60 | 11.19 | 11.26 | 435,484 | -0.28(-2.44%) |
Apr 07, 2017 | 11.83 | 11.93 | 11.49 | 11.55 | 599,948 | -0.26(-2.17%) |
Apr 06, 2017 | 11.62 | 11.85 | 11.57 | 11.80 | 474,423 | +0.20(+1.77%) |
Apr 05, 2017 | 11.47 | 11.71 | 11.42 | 11.60 | 603,540 | +0.13(+1.12%) |
Apr 04, 2017 | 11.55 | 11.60 | 11.34 | 11.47 | 453,727 | -0.13(-1.10%) |
Apr 03, 2017 | 11.03 | 11.65 | 11.03 | 11.60 | 706,959 | +0.51(+4.62%) |
Mar 31, 2017 | 11.34 | 11.60 | 11.03 | 11.09 | 626,398 | -0.28(-2.48%) |
Mar 30, 2017 | 11.09 | 11.67 | 11.01 | 11.37 | 664,920 | +0.23(+2.07%) |
Mar 29, 2017 | 10.75 | 11.19 | 10.71 | 11.14 | 638,456 | +0.46(+4.32%) |
Mar 28, 2017 | 10.65 | 10.91 | 10.56 | 10.68 | 638,087 | +0.03(+0.24%) |
Mar 27, 2017 | 10.70 | 10.73 | 10.37 | 10.65 | 750,498 | -0.18(-1.65%) |
Mar 24, 2017 | 11.01 | 11.01 | 10.70 | 10.83 | 887,624 | -0.18(-1.63%) |
Mar 23, 2017 | 11.21 | 11.29 | 11.01 | 11.01 | 226,826 | -0.20(-1.83%) |
Mar 22, 2017 | 11.03 | 11.26 | 10.92 | 11.21 | 383,983 | +0.15(+1.39%) |
Mar 21, 2017 | 11.34 | 11.34 | 10.85 | 11.06 | 587,285 | -0.28(-2.48%) |
Mar 20, 2017 | 11.16 | 11.47 | 11.09 | 11.34 | 634,546 | +0.13(+1.14%) |
Mar 17, 2017 | 11.44 | 11.56 | 11.03 | 11.21 | 897,053 | -0.20(-1.79%) |
Mar 16, 2017 | 11.52 | 11.62 | 11.21 | 11.42 | 421,580 | -0.03(-0.22%) |
Mar 15, 2017 | 11.29 | 11.47 | 11.19 | 11.44 | 412,565 | +0.23(+2.05%) |
Mar 14, 2017 | 11.24 | 11.37 | 11.16 | 11.21 | 231,781 | -0.05(-0.45%) |
Mar 13, 2017 | 11.24 | 11.39 | 11.19 | 11.26 | 308,892 | +0.10(+0.92%) |
Mar 10, 2017 | 10.78 | 11.24 | 10.75 | 11.16 | 636,318 | +0.36(+3.32%) |
Mar 09, 2017 | 11.19 | 11.24 | 10.75 | 10.80 | 872,115 | -0.44(-3.87%) |
Mar 08, 2017 | 11.32 | 11.49 | 11.09 | 11.24 | 404,083 | -0.08(-0.68%) |
Mar 07, 2017 | 11.34 | 11.36 | 11.17 | 11.32 | 469,326 | -0.03(-0.23%) |
Mar 06, 2017 | 11.52 | 11.67 | 11.32 | 11.34 | 642,097 | -0.26(-2.21%) |
Mar 03, 2017 | 11.47 | 11.75 | 11.32 | 11.60 | 598,659 | +0.13(+1.12%) |
Mar 02, 2017 | 11.93 | 11.98 | 11.39 | 11.47 | 1,173,059 | -0.56(-4.68%) |