Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.41 | 10.55 | 10.26 | 10.46 | 2,706,918 | +0.06(+0.53%) |
May 30, 2017 | 10.35 | 10.52 | 10.33 | 10.40 | 2,359,325 | -0.28(-2.66%) |
May 26, 2017 | 10.52 | 10.75 | 10.52 | 10.69 | 3,021,743 | +0.24(+2.28%) |
May 25, 2017 | 10.66 | 10.70 | 10.32 | 10.45 | 4,373,445 | -0.43(-3.97%) |
May 24, 2017 | 10.84 | 11.00 | 10.55 | 10.88 | 5,355,877 | +0.01(+0.08%) |
May 23, 2017 | 11.08 | 11.28 | 10.84 | 10.87 | 6,077,936 | +0.03(+0.25%) |
May 22, 2017 | 10.75 | 10.91 | 10.75 | 10.84 | 2,770,029 | +0.20(+1.90%) |
May 19, 2017 | 10.62 | 10.82 | 10.58 | 10.64 | 5,349,173 | +0.27(+2.57%) |
May 18, 2017 | 10.76 | 10.76 | 10.35 | 10.37 | 5,275,253 | -0.36(-3.34%) |
May 17, 2017 | 10.72 | 10.91 | 10.63 | 10.73 | 5,186,493 | +0.42(+4.10%) |
May 16, 2017 | 10.31 | 10.38 | 10.26 | 10.31 | 3,445,601 | -0.01(-0.09%) |
May 15, 2017 | 10.52 | 10.53 | 10.13 | 10.32 | 4,239,605 | -0.06(-0.62%) |
May 12, 2017 | 10.43 | 10.54 | 10.35 | 10.38 | 4,775,660 | +0.05(+0.44%) |
May 11, 2017 | 10.14 | 10.38 | 10.14 | 10.34 | 3,467,345 | +0.30(+3.02%) |
May 10, 2017 | 9.969 | 10.13 | 9.960 | 10.03 | 5,184,543 | +0.30(+3.11%) |
May 09, 2017 | 9.418 | 9.758 | 9.414 | 9.731 | 6,238,720 | -0.24(-2.39%) |
May 08, 2017 | 9.914 | 10.08 | 9.900 | 9.969 | 4,254,611 | -0.30(-2.95%) |
May 05, 2017 | 9.969 | 10.35 | 9.942 | 10.27 | 5,406,424 | +0.32(+3.23%) |
May 04, 2017 | 10.20 | 10.20 | 9.914 | 9.951 | 4,722,526 | -0.44(-4.24%) |
May 03, 2017 | 10.45 | 10.80 | 10.39 | 10.39 | 6,248,242 | -0.05(-0.44%) |
May 02, 2017 | 10.21 | 10.49 | 10.21 | 10.44 | 4,642,285 | +0.29(+2.90%) |
May 01, 2017 | 10.45 | 10.59 | 10.04 | 10.14 | 3,810,655 | -0.35(-3.32%) |
Apr 28, 2017 | 10.34 | 10.54 | 10.28 | 10.49 | 5,859,915 | +0.18(+1.78%) |
Apr 27, 2017 | 10.49 | 10.52 | 10.19 | 10.31 | 4,167,082 | -0.18(-1.75%) |
Apr 26, 2017 | 10.49 | 10.56 | 10.15 | 10.49 | 6,222,144 | -0.14(-1.30%) |
Apr 25, 2017 | 10.76 | 10.76 | 10.50 | 10.63 | 6,599,339 | -0.13(-1.19%) |
Apr 24, 2017 | 10.95 | 11.09 | 10.74 | 10.76 | 5,221,273 | -0.65(-5.71%) |
Apr 21, 2017 | 11.47 | 11.54 | 11.32 | 11.41 | 5,248,932 | -0.07(-0.64%) |
Apr 20, 2017 | 11.42 | 11.53 | 11.36 | 11.48 | 3,751,783 | -0.13(-1.11%) |
Apr 19, 2017 | 11.81 | 11.90 | 11.44 | 11.61 | 4,881,651 | -0.38(-3.14%) |
Apr 18, 2017 | 12.19 | 12.22 | 11.78 | 11.99 | 6,751,777 | +0.12(+1.01%) |
Apr 17, 2017 | 11.91 | 11.99 | 11.78 | 11.87 | 2,796,731 | -0.05(-0.46%) |
Apr 13, 2017 | 12.09 | 12.13 | 11.88 | 11.92 | 5,760,432 | +0.14(+1.17%) |
Apr 12, 2017 | 11.71 | 11.79 | 11.51 | 11.79 | 4,830,728 | +0.30(+2.64%) |
Apr 11, 2017 | 11.33 | 11.64 | 11.30 | 11.48 | 5,224,957 | +0.34(+3.05%) |
Apr 10, 2017 | 11.02 | 11.16 | 10.95 | 11.14 | 4,315,876 | +0.18(+1.68%) |
Apr 07, 2017 | 11.32 | 11.35 | 10.85 | 10.96 | 4,679,099 | +0.08(+0.76%) |
Apr 06, 2017 | 10.96 | 10.99 | 10.76 | 10.88 | 2,383,980 | +0.00(+0.00%) |
Apr 05, 2017 | 10.67 | 11.01 | 10.64 | 10.88 | 4,806,700 | +0.18(+1.72%) |
Apr 04, 2017 | 10.69 | 10.70 | 10.53 | 10.69 | 2,931,576 | +0.25(+2.37%) |
Apr 03, 2017 | 9.942 | 10.52 | 9.923 | 10.45 | 5,680,206 | +0.56(+5.66%) |
Mar 31, 2017 | 9.795 | 10.02 | 9.712 | 9.887 | 2,898,015 | +0.14(+1.41%) |
Mar 30, 2017 | 9.914 | 10.02 | 9.731 | 9.749 | 3,360,733 | -0.46(-4.50%) |
Mar 29, 2017 | 10.11 | 10.26 | 10.04 | 10.21 | 2,200,993 | +0.06(+0.63%) |
Mar 28, 2017 | 10.49 | 10.51 | 9.988 | 10.14 | 3,119,552 | -0.31(-2.98%) |
Mar 27, 2017 | 10.55 | 10.62 | 10.40 | 10.46 | 3,086,761 | +0.27(+2.61%) |
Mar 24, 2017 | 10.13 | 10.32 | 10.11 | 10.19 | 2,519,152 | +0.06(+0.54%) |
Mar 23, 2017 | 10.18 | 10.22 | 9.882 | 10.13 | 3,163,824 | -0.03(-0.27%) |
Mar 22, 2017 | 10.28 | 10.36 | 10.13 | 10.16 | 4,526,005 | -0.12(-1.21%) |
Mar 21, 2017 | 10.10 | 10.38 | 10.09 | 10.29 | 4,173,338 | +0.19(+1.89%) |
Mar 20, 2017 | 9.913 | 10.13 | 9.863 | 10.10 | 3,089,488 | +0.25(+2.59%) |
Mar 17, 2017 | 9.950 | 10.01 | 9.717 | 9.840 | 5,649,466 | -0.03(-0.28%) |
Mar 16, 2017 | 9.950 | 10.02 | 9.831 | 9.868 | 4,613,698 | +0.05(+0.46%) |
Mar 15, 2017 | 9.094 | 9.904 | 9.076 | 9.822 | 5,672,762 | +0.86(+9.65%) |
Mar 14, 2017 | 9.067 | 9.294 | 8.880 | 8.957 | 4,174,883 | -0.18(-1.99%) |
Mar 13, 2017 | 9.085 | 9.281 | 8.989 | 9.139 | 3,707,475 | +0.03(+0.30%) |
Mar 10, 2017 | 8.903 | 9.208 | 8.821 | 9.112 | 4,784,804 | +0.25(+2.77%) |
Mar 09, 2017 | 8.930 | 9.030 | 8.803 | 8.866 | 4,326,542 | -0.27(-2.99%) |
Mar 08, 2017 | 9.021 | 9.281 | 9.003 | 9.139 | 3,569,851 | -0.09(-0.99%) |
Mar 07, 2017 | 9.167 | 9.413 | 9.085 | 9.231 | 3,267,763 | -0.07(-0.78%) |
Mar 06, 2017 | 9.495 | 9.513 | 9.176 | 9.303 | 3,638,915 | -0.35(-3.58%) |
Mar 03, 2017 | 9.449 | 9.786 | 9.367 | 9.649 | 5,626,758 | +0.03(+0.28%) |
Mar 02, 2017 | 9.768 | 9.922 | 9.567 | 9.622 | 4,028,338 | -0.46(-4.60%) |