Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.26 | 11.29 | 11.14 | 11.25 | 418,287 | +0.04(+0.36%) |
May 30, 2017 | 11.32 | 11.38 | 11.21 | 11.21 | 194,643 | -0.16(-1.41%) |
May 26, 2017 | 11.42 | 11.42 | 11.30 | 11.37 | 160,823 | -0.07(-0.61%) |
May 25, 2017 | 11.49 | 11.52 | 11.37 | 11.44 | 160,976 | +0.00(+0.00%) |
May 24, 2017 | 11.46 | 11.62 | 11.42 | 11.44 | 224,285 | -0.04(-0.35%) |
May 23, 2017 | 11.49 | 11.53 | 11.42 | 11.48 | 233,938 | +0.04(+0.35%) |
May 22, 2017 | 11.33 | 11.47 | 11.25 | 11.44 | 328,485 | +0.14(+1.24%) |
May 19, 2017 | 11.35 | 11.40 | 11.26 | 11.30 | 453,754 | +0.00(+0.00%) |
May 18, 2017 | 10.95 | 11.32 | 10.86 | 11.30 | 480,760 | +0.31(+2.82%) |
May 17, 2017 | 10.70 | 11.06 | 10.70 | 10.99 | 504,715 | +0.00(+0.00%) |
May 16, 2017 | 10.95 | 11.06 | 10.85 | 10.99 | 628,080 | +0.03(+0.27%) |
May 15, 2017 | 10.76 | 10.99 | 10.73 | 10.96 | 413,577 | +0.20(+1.86%) |
May 12, 2017 | 11.04 | 11.06 | 10.76 | 10.76 | 375,582 | -0.12(-1.10%) |
May 11, 2017 | 10.98 | 11.05 | 10.76 | 10.88 | 355,001 | -0.10(-0.91%) |
May 10, 2017 | 10.98 | 11.11 | 10.93 | 10.98 | 289,944 | +0.00(+0.00%) |
May 09, 2017 | 10.85 | 11.13 | 10.85 | 10.98 | 380,877 | -0.10(-0.90%) |
May 08, 2017 | 11.33 | 11.38 | 11.03 | 11.08 | 482,733 | -0.22(-1.95%) |
May 05, 2017 | 11.55 | 11.55 | 11.21 | 11.30 | 383,525 | +0.01(+0.09%) |
May 04, 2017 | 9.740 | 11.51 | 10.91 | 11.29 | 647,486 | -0.40(-3.42%) |
May 03, 2017 | 11.85 | 11.85 | 11.54 | 11.69 | 471,350 | -0.20(-1.68%) |
May 02, 2017 | 12.15 | 12.20 | 11.85 | 11.89 | 345,635 | -0.25(-2.06%) |
May 01, 2017 | 12.15 | 12.16 | 12.00 | 12.14 | 264,077 | +0.01(+0.08%) |
Apr 28, 2017 | 12.20 | 12.20 | 11.97 | 12.13 | 387,546 | -0.05(-0.41%) |
Apr 27, 2017 | 12.27 | 12.28 | 12.16 | 12.18 | 314,015 | -0.04(-0.33%) |
Apr 26, 2017 | 12.17 | 12.45 | 12.06 | 12.22 | 489,250 | +0.08(+0.66%) |
Apr 25, 2017 | 12.14 | 12.27 | 12.12 | 12.14 | 451,476 | +0.03(+0.25%) |
Apr 24, 2017 | 12.37 | 12.39 | 12.03 | 12.11 | 391,105 | -0.17(-1.38%) |
Apr 21, 2017 | 12.28 | 12.41 | 12.21 | 12.28 | 304,935 | -0.02(-0.16%) |
Apr 20, 2017 | 12.40 | 12.41 | 12.21 | 12.30 | 367,796 | -0.12(-0.97%) |
Apr 19, 2017 | 12.57 | 12.67 | 12.40 | 12.42 | 427,558 | -0.27(-2.13%) |
Apr 18, 2017 | 12.55 | 12.71 | 12.55 | 12.69 | 229,905 | +0.09(+0.71%) |
Apr 17, 2017 | 12.42 | 12.60 | 12.42 | 12.60 | 189,502 | +0.17(+1.37%) |
Apr 13, 2017 | 12.44 | 12.54 | 12.39 | 12.43 | 213,990 | -0.05(-0.40%) |
Apr 12, 2017 | 12.44 | 12.50 | 12.40 | 12.48 | 205,517 | -0.01(-0.08%) |
Apr 11, 2017 | 12.27 | 12.50 | 12.25 | 12.49 | 258,952 | +0.22(+1.79%) |
Apr 10, 2017 | 12.28 | 12.31 | 12.16 | 12.27 | 271,296 | +0.00(+0.00%) |
Apr 07, 2017 | 12.10 | 12.33 | 12.10 | 12.27 | 591,225 | +0.17(+1.40%) |
Apr 06, 2017 | 11.91 | 12.16 | 11.87 | 12.10 | 340,834 | +0.16(+1.34%) |
Apr 05, 2017 | 11.95 | 12.14 | 11.91 | 11.94 | 317,995 | +0.03(+0.25%) |
Apr 04, 2017 | 11.87 | 11.97 | 11.81 | 11.91 | 428,597 | +0.03(+0.25%) |
Apr 03, 2017 | 12.10 | 12.11 | 11.87 | 11.88 | 353,670 | -0.26(-2.14%) |
Mar 31, 2017 | 11.93 | 12.17 | 11.93 | 12.14 | 517,396 | +0.18(+1.51%) |
Mar 30, 2017 | 11.84 | 11.97 | 11.77 | 11.96 | 234,090 | +0.11(+0.93%) |
Mar 29, 2017 | 11.74 | 11.86 | 11.68 | 11.85 | 222,678 | +0.08(+0.68%) |
Mar 28, 2017 | 11.89 | 11.89 | 11.54 | 11.77 | 339,813 | +0.08(+0.68%) |
Mar 27, 2017 | 12.00 | 12.00 | 11.67 | 11.69 | 229,631 | -0.15(-1.27%) |
Mar 24, 2017 | 11.91 | 11.99 | 11.84 | 11.84 | 289,352 | -0.06(-0.50%) |
Mar 23, 2017 | 11.63 | 11.95 | 11.63 | 11.90 | 279,565 | +0.24(+2.06%) |
Mar 22, 2017 | 11.73 | 11.81 | 11.49 | 11.66 | 571,388 | -0.11(-0.93%) |
Mar 21, 2017 | 11.92 | 11.93 | 11.70 | 11.77 | 350,170 | -0.08(-0.68%) |
Mar 20, 2017 | 11.94 | 12.00 | 11.83 | 11.85 | 405,193 | -0.12(-1.00%) |
Mar 17, 2017 | 11.69 | 12.06 | 11.69 | 11.97 | 1,022,164 | +0.26(+2.22%) |
Mar 16, 2017 | 11.41 | 11.88 | 11.41 | 11.71 | 369,717 | +0.10(+0.86%) |
Mar 15, 2017 | 11.52 | 11.72 | 11.46 | 11.61 | 308,809 | +0.15(+1.31%) |
Mar 14, 2017 | 11.47 | 11.55 | 11.21 | 11.46 | 354,412 | -0.05(-0.43%) |
Mar 13, 2017 | 11.56 | 11.65 | 11.44 | 11.51 | 239,926 | -0.02(-0.17%) |
Mar 10, 2017 | 11.63 | 11.73 | 11.41 | 11.53 | 339,402 | -0.05(-0.43%) |
Mar 09, 2017 | 11.90 | 12.04 | 11.55 | 11.58 | 419,973 | -0.33(-2.77%) |
Mar 08, 2017 | 12.28 | 12.29 | 11.89 | 11.91 | 250,596 | -0.43(-3.48%) |
Mar 07, 2017 | 12.41 | 12.49 | 12.30 | 12.34 | 233,719 | -0.07(-0.56%) |
Mar 06, 2017 | 12.35 | 12.44 | 12.28 | 12.41 | 443,888 | -0.06(-0.48%) |
Mar 03, 2017 | 12.44 | 12.54 | 12.26 | 12.47 | 311,792 | -0.07(-0.56%) |
Mar 02, 2017 | 12.43 | 12.55 | 12.36 | 12.54 | 280,501 | +0.05(+0.40%) |