Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.61 | 10.68 | 10.46 | 10.47 | 87,575 | -0.10(-0.94%) |
May 30, 2017 | 10.53 | 10.61 | 10.50 | 10.57 | 88,983 | +0.10(+0.95%) |
May 26, 2017 | 10.41 | 10.55 | 10.41 | 10.47 | 57,830 | +0.14(+1.38%) |
May 25, 2017 | 10.43 | 10.46 | 10.21 | 10.33 | 46,776 | -0.01(-0.08%) |
May 24, 2017 | 10.25 | 10.44 | 10.18 | 10.34 | 112,536 | +0.19(+1.87%) |
May 23, 2017 | 10.01 | 10.19 | 10.01 | 10.15 | 64,081 | +0.25(+2.48%) |
May 22, 2017 | 10.11 | 10.13 | 9.743 | 9.901 | 176,416 | -0.40(-3.84%) |
May 19, 2017 | 10.20 | 10.41 | 10.10 | 10.30 | 388,352 | +0.61(+6.28%) |
May 18, 2017 | 10.13 | 10.80 | 9.632 | 9.688 | 2,030,341 | -2.03(-17.29%) |
May 17, 2017 | 11.97 | 11.97 | 11.69 | 11.71 | 48,485 | -0.34(-2.82%) |
May 16, 2017 | 11.87 | 12.05 | 11.87 | 12.05 | 253,588 | +0.23(+1.94%) |
May 15, 2017 | 11.82 | 11.85 | 11.75 | 11.82 | 59,224 | +0.13(+1.08%) |
May 12, 2017 | 11.73 | 11.78 | 11.69 | 11.70 | 18,423 | +0.03(+0.27%) |
May 11, 2017 | 11.67 | 11.71 | 11.58 | 11.67 | 43,025 | +0.09(+0.75%) |
May 10, 2017 | 11.52 | 11.63 | 11.52 | 11.58 | 59,402 | +0.21(+1.88%) |
May 09, 2017 | 11.20 | 11.37 | 11.20 | 11.37 | 28,933 | +0.27(+2.43%) |
May 08, 2017 | 11.20 | 11.22 | 11.09 | 11.10 | 52,097 | -0.18(-1.61%) |
May 05, 2017 | 11.14 | 11.28 | 11.13 | 11.28 | 37,806 | +0.21(+1.93%) |
May 04, 2017 | 11.28 | 11.33 | 11.06 | 11.06 | 138,589 | -0.34(-2.98%) |
May 03, 2017 | 11.40 | 11.45 | 11.31 | 11.40 | 38,112 | +0.04(+0.35%) |
May 02, 2017 | 11.13 | 11.43 | 11.13 | 11.37 | 41,745 | +0.24(+2.13%) |
May 01, 2017 | 11.08 | 11.19 | 11.05 | 11.13 | 34,205 | +0.10(+0.93%) |
Apr 28, 2017 | 10.76 | 11.04 | 10.74 | 11.02 | 54,850 | +0.32(+2.96%) |
Apr 27, 2017 | 10.79 | 10.79 | 10.68 | 10.71 | 55,974 | -0.06(-0.59%) |
Apr 26, 2017 | 10.78 | 10.79 | 10.67 | 10.77 | 122,511 | -0.15(-1.38%) |
Apr 25, 2017 | 10.76 | 10.94 | 10.71 | 10.92 | 50,830 | +0.07(+0.66%) |
Apr 24, 2017 | 10.87 | 10.92 | 10.82 | 10.85 | 24,854 | +0.16(+1.48%) |
Apr 21, 2017 | 10.68 | 10.75 | 10.68 | 10.69 | 75,105 | -0.02(-0.15%) |
Apr 20, 2017 | 10.78 | 10.80 | 10.66 | 10.71 | 38,216 | -0.06(-0.59%) |
Apr 19, 2017 | 10.90 | 10.98 | 10.74 | 10.77 | 28,925 | -0.11(-1.02%) |
Apr 18, 2017 | 10.90 | 11.01 | 10.80 | 10.88 | 35,291 | -0.10(-0.94%) |
Apr 17, 2017 | 10.68 | 10.99 | 10.68 | 10.99 | 23,685 | +0.42(+3.97%) |
Apr 13, 2017 | 10.66 | 10.75 | 10.56 | 10.57 | 14,364 | -0.07(-0.67%) |
Apr 12, 2017 | 10.69 | 10.70 | 10.57 | 10.64 | 45,913 | -0.10(-0.96%) |
Apr 11, 2017 | 10.76 | 10.80 | 10.66 | 10.74 | 16,371 | +0.02(+0.15%) |
Apr 10, 2017 | 10.80 | 10.80 | 10.66 | 10.72 | 32,618 | +0.03(+0.30%) |
Apr 07, 2017 | 10.68 | 10.81 | 10.65 | 10.69 | 20,890 | +0.04(+0.37%) |
Apr 06, 2017 | 10.76 | 10.86 | 10.62 | 10.65 | 22,797 | -0.18(-1.68%) |
Apr 05, 2017 | 11.10 | 11.13 | 10.83 | 10.83 | 58,369 | -0.12(-1.05%) |
Apr 04, 2017 | 10.84 | 10.98 | 10.83 | 10.95 | 19,056 | +0.05(+0.48%) |
Apr 03, 2017 | 10.87 | 10.91 | 10.85 | 10.90 | 14,644 | +0.10(+0.95%) |
Mar 31, 2017 | 10.70 | 10.84 | 10.62 | 10.80 | 33,927 | +0.09(+0.81%) |
Mar 30, 2017 | 10.84 | 10.84 | 10.68 | 10.71 | 23,042 | -0.11(-1.02%) |
Mar 29, 2017 | 10.64 | 10.83 | 10.64 | 10.82 | 36,511 | +0.19(+1.79%) |
Mar 28, 2017 | 10.64 | 10.65 | 10.58 | 10.63 | 8,268 | +0.02(+0.15%) |
Mar 27, 2017 | 10.56 | 10.63 | 10.46 | 10.61 | 76,011 | -0.04(-0.37%) |
Mar 24, 2017 | 10.65 | 10.70 | 10.61 | 10.65 | 39,349 | +0.06(+0.52%) |
Mar 23, 2017 | 10.64 | 10.67 | 10.53 | 10.60 | 84,718 | -0.13(-1.18%) |
Mar 22, 2017 | 10.60 | 10.72 | 10.49 | 10.72 | 81,383 | -0.02(-0.22%) |
Mar 21, 2017 | 11.05 | 11.05 | 10.68 | 10.75 | 122,185 | -0.29(-2.65%) |
Mar 20, 2017 | 10.82 | 11.05 | 10.75 | 11.04 | 521,154 | +0.11(+1.01%) |
Mar 17, 2017 | 11.16 | 11.16 | 10.88 | 10.93 | 29,236 | -0.17(-1.50%) |
Mar 16, 2017 | 11.17 | 11.22 | 11.05 | 11.10 | 78,691 | +0.01(+0.07%) |
Mar 15, 2017 | 10.83 | 11.10 | 10.69 | 11.09 | 77,037 | +0.36(+3.40%) |
Mar 14, 2017 | 10.83 | 10.84 | 10.72 | 10.72 | 77,556 | -0.20(-1.81%) |
Mar 13, 2017 | 10.79 | 10.93 | 10.77 | 10.92 | 220,784 | +0.18(+1.70%) |
Mar 10, 2017 | 10.74 | 10.82 | 10.64 | 10.74 | 173,689 | +0.23(+2.18%) |
Mar 09, 2017 | 10.76 | 10.76 | 10.50 | 10.51 | 96,746 | -0.28(-2.57%) |
Mar 08, 2017 | 11.11 | 11.14 | 10.73 | 10.79 | 654,361 | -0.51(-4.55%) |
Mar 07, 2017 | 11.32 | 11.34 | 11.22 | 11.30 | 25,094 | +0.09(+0.78%) |
Mar 06, 2017 | 11.25 | 11.32 | 11.20 | 11.21 | 75,060 | +0.02(+0.14%) |
Mar 03, 2017 | 11.14 | 11.20 | 11.01 | 11.20 | 132,026 | +0.19(+1.73%) |
Mar 02, 2017 | 11.29 | 11.29 | 10.98 | 11.01 | 124,856 | -0.28(-2.49%) |