Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.57 | 11.64 | 11.03 | 11.27 | 1,320,678 | -0.30(-2.59%) |
May 30, 2017 | 11.52 | 11.70 | 11.48 | 11.57 | 1,046,400 | -0.04(-0.34%) |
May 26, 2017 | 11.50 | 11.74 | 11.45 | 11.61 | 857,809 | +0.01(+0.09%) |
May 25, 2017 | 11.58 | 11.80 | 11.27 | 11.60 | 1,544,679 | +0.00(+0.00%) |
May 24, 2017 | 11.74 | 11.79 | 11.38 | 11.60 | 1,150,905 | -0.05(-0.43%) |
May 23, 2017 | 11.85 | 11.96 | 11.55 | 11.65 | 599,786 | -0.16(-1.35%) |
May 22, 2017 | 11.89 | 12.00 | 11.78 | 11.81 | 662,490 | -0.11(-0.92%) |
May 19, 2017 | 11.94 | 12.10 | 11.79 | 11.92 | 931,902 | +0.07(+0.59%) |
May 18, 2017 | 11.55 | 12.00 | 11.20 | 11.85 | 1,102,691 | +0.31(+2.69%) |
May 17, 2017 | 11.67 | 11.76 | 11.39 | 11.54 | 1,072,192 | -0.05(-0.43%) |
May 16, 2017 | 11.66 | 11.88 | 11.40 | 11.59 | 1,856,857 | -0.19(-1.61%) |
May 15, 2017 | 12.11 | 12.20 | 11.69 | 11.78 | 1,106,023 | -0.22(-1.83%) |
May 12, 2017 | 11.94 | 12.10 | 11.78 | 12.00 | 1,280,551 | +0.03(+0.25%) |
May 11, 2017 | 11.82 | 12.20 | 11.80 | 11.97 | 1,922,239 | +0.19(+1.61%) |
May 10, 2017 | 11.50 | 11.98 | 11.50 | 11.78 | 891,300 | +0.21(+1.82%) |
May 09, 2017 | 11.28 | 11.80 | 11.23 | 11.57 | 1,616,250 | +0.25(+2.21%) |
May 08, 2017 | 11.50 | 11.57 | 11.22 | 11.32 | 1,247,284 | -0.30(-2.58%) |
May 05, 2017 | 11.35 | 11.75 | 11.15 | 11.62 | 1,438,844 | +0.21(+1.84%) |
May 04, 2017 | 11.41 | 11.47 | 10.85 | 11.41 | 1,723,837 | -0.05(-0.44%) |
May 03, 2017 | 11.70 | 11.75 | 11.25 | 11.46 | 1,125,027 | +0.31(+2.78%) |
May 02, 2017 | 10.77 | 11.29 | 10.77 | 11.15 | 752,065 | +0.23(+2.11%) |
May 01, 2017 | 11.22 | 11.29 | 10.84 | 10.92 | 547,298 | -0.28(-2.50%) |
Apr 28, 2017 | 11.25 | 11.50 | 11.14 | 11.20 | 517,702 | -0.05(-0.44%) |
Apr 27, 2017 | 11.12 | 11.27 | 10.75 | 11.25 | 1,056,626 | +0.08(+0.72%) |
Apr 26, 2017 | 10.97 | 11.55 | 10.81 | 11.17 | 1,223,649 | +0.20(+1.82%) |
Apr 25, 2017 | 10.81 | 11.09 | 10.64 | 10.97 | 1,653,098 | +0.18(+1.67%) |
Apr 24, 2017 | 10.95 | 11.01 | 10.58 | 10.79 | 1,310,280 | -0.20(-1.82%) |
Apr 21, 2017 | 11.05 | 11.25 | 10.98 | 10.99 | 831,543 | -0.18(-1.61%) |
Apr 20, 2017 | 10.96 | 11.44 | 10.95 | 11.17 | 927,597 | +0.18(+1.64%) |
Apr 19, 2017 | 11.08 | 11.69 | 10.81 | 10.99 | 1,590,456 | -0.13(-1.17%) |
Apr 18, 2017 | 11.25 | 11.53 | 11.03 | 11.12 | 1,539,913 | -0.18(-1.59%) |
Apr 17, 2017 | 12.10 | 12.10 | 11.07 | 11.30 | 1,650,788 | -0.82(-6.77%) |