Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.11 | 11.28 | 10.96 | 11.25 | 138,718 | +0.15(+1.35%) |
May 30, 2017 | 11.21 | 11.32 | 10.91 | 11.10 | 169,674 | -0.18(-1.57%) |
May 26, 2017 | 11.03 | 11.36 | 10.97 | 11.28 | 175,363 | +0.23(+2.08%) |
May 25, 2017 | 10.99 | 11.13 | 10.89 | 11.05 | 154,999 | +0.08(+0.72%) |
May 24, 2017 | 10.89 | 11.10 | 10.79 | 10.97 | 218,547 | +0.06(+0.57%) |
May 23, 2017 | 10.90 | 10.94 | 10.74 | 10.91 | 93,985 | +0.04(+0.32%) |
May 22, 2017 | 10.80 | 10.90 | 10.73 | 10.87 | 157,930 | +0.08(+0.74%) |
May 19, 2017 | 10.84 | 10.90 | 10.71 | 10.79 | 154,538 | -0.04(-0.41%) |
May 18, 2017 | 10.82 | 10.93 | 10.76 | 10.84 | 103,300 | +0.04(+0.33%) |
May 17, 2017 | 10.82 | 10.88 | 10.69 | 10.80 | 175,561 | -0.13(-1.21%) |
May 16, 2017 | 11.14 | 11.14 | 10.83 | 10.93 | 185,182 | -0.22(-1.98%) |
May 15, 2017 | 11.04 | 11.29 | 10.93 | 11.15 | 234,684 | +0.13(+1.20%) |
May 12, 2017 | 11.23 | 11.23 | 10.94 | 11.02 | 220,463 | -0.23(-2.04%) |
May 11, 2017 | 10.91 | 11.32 | 10.82 | 11.25 | 267,585 | +0.24(+2.16%) |
May 10, 2017 | 11.39 | 11.39 | 10.98 | 11.01 | 310,174 | -0.42(-3.63%) |
May 09, 2017 | 11.26 | 11.85 | 11.17 | 11.43 | 423,196 | +0.28(+2.54%) |
May 08, 2017 | 10.68 | 11.20 | 10.68 | 11.14 | 304,338 | +0.49(+4.64%) |
May 05, 2017 | 11.66 | 11.66 | 10.61 | 10.65 | 208,405 | -0.96(-8.29%) |
May 04, 2017 | 11.08 | 11.91 | 11.08 | 11.61 | 351,656 | +0.84(+7.79%) |
May 03, 2017 | 10.71 | 10.94 | 10.70 | 10.77 | 164,156 | +0.01(+0.08%) |
May 02, 2017 | 10.83 | 10.91 | 10.72 | 10.76 | 92,370 | -0.05(-0.49%) |
May 01, 2017 | 10.74 | 10.94 | 10.64 | 10.82 | 77,358 | +0.13(+1.24%) |
Apr 28, 2017 | 10.86 | 10.89 | 10.67 | 10.69 | 124,418 | -0.19(-1.79%) |
Apr 27, 2017 | 11.01 | 11.03 | 10.82 | 10.88 | 91,598 | -0.11(-0.96%) |
Apr 26, 2017 | 10.34 | 11.03 | 10.34 | 10.99 | 212,404 | +0.61(+5.87%) |
Apr 25, 2017 | 10.38 | 10.48 | 10.33 | 10.38 | 129,791 | +0.08(+0.77%) |
Apr 24, 2017 | 10.40 | 10.55 | 10.22 | 10.30 | 168,499 | +0.05(+0.52%) |
Apr 21, 2017 | 10.23 | 10.36 | 10.21 | 10.24 | 140,165 | +0.00(+0.00%) |
Apr 20, 2017 | 10.24 | 10.41 | 10.16 | 10.24 | 144,984 | +0.04(+0.35%) |
Apr 19, 2017 | 10.23 | 10.38 | 10.20 | 10.21 | 196,750 | +0.02(+0.17%) |
Apr 18, 2017 | 10.14 | 10.24 | 10.06 | 10.19 | 169,353 | -0.04(-0.43%) |
Apr 17, 2017 | 10.14 | 10.26 | 9.979 | 10.23 | 200,575 | +0.16(+1.58%) |
Apr 13, 2017 | 10.20 | 10.22 | 9.961 | 10.08 | 265,815 | -0.15(-1.47%) |
Apr 12, 2017 | 10.49 | 10.60 | 10.18 | 10.23 | 278,936 | -0.33(-3.10%) |
Apr 11, 2017 | 10.70 | 10.76 | 10.43 | 10.55 | 380,163 | -0.13(-1.24%) |
Apr 10, 2017 | 11.05 | 11.10 | 10.60 | 10.69 | 334,199 | -0.34(-3.04%) |
Apr 07, 2017 | 10.90 | 11.11 | 10.84 | 11.02 | 186,566 | +0.07(+0.64%) |
Apr 06, 2017 | 10.96 | 11.03 | 10.71 | 10.95 | 389,231 | +0.04(+0.32%) |
Apr 05, 2017 | 11.29 | 11.30 | 10.90 | 10.91 | 263,310 | -0.30(-2.68%) |
Apr 04, 2017 | 11.26 | 11.39 | 11.16 | 11.21 | 210,932 | -0.01(-0.08%) |
Apr 03, 2017 | 11.29 | 11.46 | 11.16 | 11.22 | 319,276 | -0.05(-0.47%) |
Mar 31, 2017 | 11.26 | 11.36 | 11.18 | 11.28 | 245,859 | +0.04(+0.31%) |
Mar 30, 2017 | 11.13 | 11.38 | 11.11 | 11.24 | 202,940 | +0.11(+0.95%) |
Mar 29, 2017 | 11.15 | 11.22 | 11.00 | 11.14 | 217,131 | -0.02(-0.16%) |
Mar 28, 2017 | 10.94 | 11.22 | 10.77 | 11.15 | 220,962 | +0.24(+2.19%) |
Mar 27, 2017 | 10.76 | 11.06 | 10.72 | 10.91 | 341,818 | +0.01(+0.08%) |
Mar 24, 2017 | 11.01 | 11.35 | 10.83 | 10.91 | 213,087 | -0.06(-0.56%) |
Mar 23, 2017 | 10.84 | 11.08 | 10.80 | 10.97 | 214,596 | +0.09(+0.81%) |
Mar 22, 2017 | 10.92 | 10.99 | 10.65 | 10.88 | 344,787 | -0.04(-0.40%) |
Mar 21, 2017 | 11.01 | 11.35 | 10.91 | 10.92 | 350,578 | -0.07(-0.64%) |
Mar 20, 2017 | 11.03 | 11.38 | 10.75 | 10.99 | 327,880 | +0.10(+0.89%) |
Mar 17, 2017 | 11.27 | 11.31 | 10.84 | 10.90 | 704,519 | -0.49(-4.27%) |
Mar 16, 2017 | 12.54 | 12.54 | 11.05 | 11.38 | 1,017,120 | -1.10(-8.84%) |
Mar 15, 2017 | 12.58 | 12.60 | 12.38 | 12.49 | 290,795 | -0.01(-0.07%) |
Mar 14, 2017 | 12.39 | 12.56 | 12.27 | 12.50 | 133,781 | +0.11(+0.93%) |
Mar 13, 2017 | 12.79 | 12.85 | 12.38 | 12.38 | 106,266 | -0.42(-3.31%) |
Mar 10, 2017 | 12.76 | 12.86 | 12.55 | 12.80 | 175,334 | +0.16(+1.25%) |
Mar 09, 2017 | 13.20 | 13.25 | 12.63 | 12.65 | 160,449 | -0.48(-3.68%) |
Mar 08, 2017 | 13.27 | 13.34 | 13.11 | 13.13 | 105,865 | -0.05(-0.40%) |
Mar 07, 2017 | 13.28 | 13.31 | 13.13 | 13.18 | 103,038 | -0.10(-0.73%) |
Mar 06, 2017 | 13.28 | 13.37 | 13.16 | 13.28 | 197,024 | -0.06(-0.46%) |
Mar 03, 2017 | 13.47 | 13.54 | 13.23 | 13.34 | 178,378 | -0.05(-0.39%) |
Mar 02, 2017 | 13.46 | 13.59 | 13.36 | 13.39 | 224,770 | -0.12(-0.91%) |