Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.93 | 10.99 | 10.89 | 10.97 | 10,076,580 | -0.02(-0.17%) |
May 30, 2017 | 11.08 | 11.11 | 10.99 | 10.99 | 6,884,060 | -0.16(-1.39%) |
May 26, 2017 | 11.15 | 11.17 | 11.09 | 11.14 | 7,306,366 | -0.01(-0.08%) |
May 25, 2017 | 11.24 | 11.28 | 11.12 | 11.15 | 11,747,779 | -0.10(-0.89%) |
May 24, 2017 | 11.29 | 11.32 | 11.22 | 11.25 | 9,918,979 | -0.04(-0.32%) |
May 23, 2017 | 11.26 | 11.29 | 11.22 | 11.29 | 7,013,483 | +0.05(+0.49%) |
May 22, 2017 | 11.26 | 11.27 | 11.17 | 11.24 | 6,508,558 | +0.04(+0.33%) |
May 19, 2017 | 11.14 | 11.24 | 11.09 | 11.20 | 5,509,314 | +0.12(+1.07%) |
May 18, 2017 | 11.05 | 11.10 | 10.99 | 11.08 | 9,295,737 | -0.01(-0.08%) |
May 17, 2017 | 11.22 | 11.23 | 11.05 | 11.09 | 13,379,076 | -0.13(-1.14%) |
May 16, 2017 | 11.29 | 11.30 | 11.22 | 11.22 | 5,251,245 | -0.03(-0.24%) |
May 15, 2017 | 11.35 | 11.35 | 11.22 | 11.25 | 8,023,064 | +0.05(+0.49%) |
May 12, 2017 | 11.18 | 11.25 | 11.16 | 11.19 | 9,197,327 | +0.00(+0.00%) |
May 11, 2017 | 11.23 | 11.25 | 11.15 | 11.19 | 8,470,895 | -0.05(-0.41%) |
May 10, 2017 | 11.18 | 11.24 | 11.14 | 11.24 | 7,620,084 | +0.92(+8.91%) |
May 09, 2017 | 10.37 | 10.39 | 10.28 | 10.32 | 8,628,003 | -0.07(-0.64%) |
May 08, 2017 | 10.38 | 10.41 | 10.33 | 10.38 | 9,159,333 | +0.00(+0.00%) |
May 05, 2017 | 10.23 | 10.38 | 10.18 | 10.38 | 13,757,788 | +0.17(+1.63%) |
May 04, 2017 | 10.41 | 10.43 | 10.17 | 10.22 | 17,895,250 | -0.23(-2.16%) |
May 03, 2017 | 10.49 | 10.51 | 10.42 | 10.44 | 15,293,012 | -0.06(-0.56%) |
May 02, 2017 | 10.55 | 10.56 | 10.49 | 10.50 | 14,093,232 | -0.03(-0.32%) |
May 01, 2017 | 10.55 | 10.57 | 10.50 | 10.53 | 6,354,650 | +0.02(+0.16%) |
Apr 28, 2017 | 10.54 | 10.56 | 10.49 | 10.52 | 10,565,927 | +0.04(+0.40%) |
Apr 27, 2017 | 10.54 | 10.59 | 10.48 | 10.48 | 12,697,177 | -0.12(-1.10%) |
Apr 26, 2017 | 10.59 | 10.62 | 10.59 | 10.59 | 5,725,590 | -0.03(-0.31%) |
Apr 25, 2017 | 10.56 | 10.63 | 10.52 | 10.63 | 8,361,099 | +0.08(+0.79%) |
Apr 24, 2017 | 10.54 | 10.56 | 10.48 | 10.54 | 5,968,518 | +0.06(+0.56%) |
Apr 21, 2017 | 10.53 | 10.53 | 10.46 | 10.48 | 4,425,026 | -0.04(-0.40%) |
Apr 20, 2017 | 10.54 | 10.56 | 10.49 | 10.53 | 5,464,389 | +0.03(+0.24%) |
Apr 19, 2017 | 10.56 | 10.59 | 10.49 | 10.50 | 6,505,477 | -0.04(-0.40%) |
Apr 18, 2017 | 10.52 | 10.56 | 10.49 | 10.54 | 4,950,512 | +0.01(+0.08%) |
Apr 17, 2017 | 10.55 | 10.56 | 10.49 | 10.53 | 4,468,281 | +0.00(+0.00%) |
Apr 13, 2017 | 10.57 | 10.61 | 10.53 | 10.53 | 9,126,433 | -0.04(-0.40%) |
Apr 12, 2017 | 10.63 | 10.64 | 10.57 | 10.58 | 7,277,456 | -0.05(-0.47%) |
Apr 11, 2017 | 10.63 | 10.68 | 10.62 | 10.63 | 6,918,851 | -0.03(-0.24%) |
Apr 10, 2017 | 10.72 | 10.73 | 10.65 | 10.65 | 8,957,752 | -0.02(-0.16%) |
Apr 07, 2017 | 10.71 | 10.72 | 10.66 | 10.67 | 10,415,965 | -0.02(-0.16%) |
Apr 06, 2017 | 10.61 | 10.72 | 10.61 | 10.68 | 9,970,659 | +0.08(+0.71%) |
Apr 05, 2017 | 10.73 | 10.76 | 10.61 | 10.61 | 10,874,494 | -0.04(-0.39%) |
Apr 04, 2017 | 10.63 | 10.67 | 10.58 | 10.65 | 7,600,005 | +0.04(+0.39%) |
Apr 03, 2017 | 10.64 | 10.68 | 10.53 | 10.61 | 21,605,110 | +0.00(+0.00%) |
Mar 31, 2017 | 10.53 | 10.64 | 10.52 | 10.61 | 6,076,035 | +0.08(+0.71%) |
Mar 30, 2017 | 10.58 | 10.59 | 10.51 | 10.53 | 5,876,716 | -0.02(-0.16%) |
Mar 29, 2017 | 10.49 | 10.59 | 10.46 | 10.55 | 6,914,984 | +0.07(+0.64%) |
Mar 28, 2017 | 10.45 | 10.50 | 10.44 | 10.48 | 8,384,024 | +0.06(+0.56%) |
Mar 27, 2017 | 10.43 | 10.45 | 10.39 | 10.43 | 11,295,374 | -0.05(-0.48%) |
Mar 24, 2017 | 10.49 | 10.53 | 10.48 | 10.48 | 7,100,187 | +0.01(+0.08%) |
Mar 23, 2017 | 10.43 | 10.53 | 10.40 | 10.47 | 8,951,664 | +0.05(+0.48%) |
Mar 22, 2017 | 10.40 | 10.43 | 10.38 | 10.42 | 5,737,911 | -0.02(-0.24%) |
Mar 21, 2017 | 10.53 | 10.58 | 10.39 | 10.44 | 6,585,631 | -0.08(-0.77%) |
Mar 20, 2017 | 10.52 | 10.53 | 10.45 | 10.52 | 6,775,662 | +0.01(+0.05%) |
Mar 17, 2017 | 10.60 | 10.63 | 10.49 | 10.52 | 8,145,238 | -0.08(-0.71%) |
Mar 16, 2017 | 10.63 | 10.66 | 10.57 | 10.59 | 7,211,262 | -0.03(-0.31%) |
Mar 15, 2017 | 10.58 | 10.63 | 10.52 | 10.63 | 9,135,768 | +0.13(+1.19%) |
Mar 14, 2017 | 10.57 | 10.58 | 10.47 | 10.50 | 8,416,366 | -0.12(-1.10%) |
Mar 13, 2017 | 10.58 | 10.63 | 10.58 | 10.62 | 8,621,101 | +0.03(+0.32%) |
Mar 10, 2017 | 10.62 | 10.65 | 10.54 | 10.58 | 13,313,835 | +0.00(+0.00%) |
Mar 09, 2017 | 10.60 | 10.63 | 10.48 | 10.58 | 22,458,980 | -0.08(-0.70%) |
Mar 08, 2017 | 10.78 | 10.80 | 10.64 | 10.66 | 9,769,785 | -0.14(-1.31%) |
Mar 07, 2017 | 10.84 | 10.85 | 10.75 | 10.80 | 8,583,844 | -0.03(-0.23%) |
Mar 06, 2017 | 10.83 | 10.83 | 10.75 | 10.83 | 7,415,899 | +0.00(+0.00%) |
Mar 03, 2017 | 10.84 | 10.85 | 10.80 | 10.83 | 10,949,132 | +0.01(+0.08%) |
Mar 02, 2017 | 10.81 | 10.85 | 10.77 | 10.82 | 11,085,251 | -0.01(-0.08%) |