Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.27 | 11.42 | 11.27 | 11.38 | 37,911 | +0.06(+0.57%) |
May 30, 2017 | 11.34 | 11.41 | 11.30 | 11.32 | 30,843 | +0.00(+0.00%) |
May 26, 2017 | 11.31 | 11.36 | 11.29 | 11.32 | 21,234 | +0.09(+0.80%) |
May 25, 2017 | 11.18 | 11.23 | 11.16 | 11.23 | 44,072 | +0.00(+0.00%) |
May 24, 2017 | 11.27 | 11.27 | 11.17 | 11.23 | 56,320 | -0.14(-1.23%) |
May 23, 2017 | 11.41 | 11.46 | 11.37 | 11.37 | 48,159 | +0.06(+0.53%) |
May 22, 2017 | 11.33 | 11.38 | 11.25 | 11.31 | 30,597 | +0.01(+0.09%) |
May 19, 2017 | 11.20 | 11.31 | 11.20 | 11.30 | 17,724 | +0.08(+0.71%) |
May 18, 2017 | 11.18 | 11.27 | 11.17 | 11.22 | 29,457 | +0.23(+2.09%) |
May 17, 2017 | 11.10 | 11.22 | 10.98 | 10.99 | 40,537 | -0.39(-3.47%) |
May 16, 2017 | 11.29 | 11.41 | 11.27 | 11.38 | 43,991 | +0.17(+1.56%) |
May 15, 2017 | 11.16 | 11.26 | 11.13 | 11.21 | 10,630 | -0.13(-1.15%) |
May 12, 2017 | 11.30 | 11.35 | 11.28 | 11.34 | 21,976 | -0.11(-0.96%) |
May 11, 2017 | 11.43 | 11.47 | 11.39 | 11.45 | 24,948 | -0.05(-0.43%) |
May 10, 2017 | 11.54 | 11.58 | 11.47 | 11.50 | 142,844 | -0.22(-1.92%) |
May 09, 2017 | 11.38 | 11.75 | 11.38 | 11.72 | 2,628,627 | +0.66(+6.01%) |
May 08, 2017 | 11.00 | 11.08 | 10.98 | 11.06 | 43,078 | -0.09(-0.81%) |
May 05, 2017 | 10.80 | 11.15 | 10.80 | 11.15 | 66,199 | +0.63(+6.04%) |
May 04, 2017 | 10.53 | 10.59 | 10.46 | 10.52 | 194,054 | -0.20(-1.82%) |
May 03, 2017 | 10.63 | 10.73 | 10.55 | 10.71 | 162,656 | +0.03(+0.28%) |
May 02, 2017 | 10.64 | 10.70 | 10.63 | 10.68 | 26,959 | +0.18(+1.71%) |
May 01, 2017 | 10.61 | 10.61 | 10.47 | 10.50 | 18,697 | -0.05(-0.47%) |
Apr 28, 2017 | 10.48 | 10.58 | 10.48 | 10.55 | 49,208 | +0.07(+0.67%) |
Apr 27, 2017 | 10.52 | 10.52 | 10.41 | 10.48 | 97,557 | -0.09(-0.85%) |
Apr 26, 2017 | 10.51 | 10.62 | 10.51 | 10.57 | 36,684 | +0.07(+0.67%) |
Apr 25, 2017 | 10.38 | 10.50 | 10.38 | 10.50 | 151,441 | +0.10(+0.96%) |
Apr 24, 2017 | 10.33 | 10.45 | 10.30 | 10.40 | 47,413 | +0.00(+0.00%) |
Apr 21, 2017 | 10.33 | 10.40 | 10.30 | 10.40 | 27,742 | +0.03(+0.24%) |
Apr 20, 2017 | 10.30 | 10.41 | 10.30 | 10.38 | 37,876 | +0.10(+0.97%) |
Apr 19, 2017 | 10.36 | 10.36 | 10.27 | 10.28 | 34,628 | -0.20(-1.86%) |
Apr 18, 2017 | 10.41 | 10.48 | 10.35 | 10.47 | 142,729 | +0.02(+0.19%) |
Apr 17, 2017 | 10.32 | 10.45 | 10.32 | 10.45 | 31,880 | +0.11(+1.06%) |
Apr 13, 2017 | 10.40 | 10.41 | 10.34 | 10.34 | 50,621 | -0.09(-0.86%) |
Apr 12, 2017 | 10.39 | 10.48 | 10.38 | 10.43 | 167,152 | +0.30(+2.96%) |
Apr 11, 2017 | 10.11 | 10.18 | 10.05 | 10.13 | 425,875 | +0.25(+2.53%) |
Apr 10, 2017 | 9.915 | 9.915 | 9.875 | 9.880 | 142,791 | +0.01(+0.10%) |
Apr 07, 2017 | 9.840 | 9.940 | 9.840 | 9.870 | 107,751 | +0.07(+0.71%) |
Apr 06, 2017 | 9.885 | 9.885 | 9.770 | 9.800 | 49,980 | +0.06(+0.62%) |
Apr 05, 2017 | 9.750 | 9.780 | 9.730 | 9.740 | 81,963 | +0.14(+1.46%) |
Apr 04, 2017 | 9.540 | 9.610 | 9.530 | 9.600 | 32,273 | +0.16(+1.69%) |
Apr 03, 2017 | 9.460 | 9.480 | 9.400 | 9.440 | 20,330 | -0.06(-0.63%) |
Mar 31, 2017 | 9.520 | 9.580 | 9.490 | 9.500 | 45,347 | -0.10(-1.04%) |
Mar 30, 2017 | 9.560 | 9.640 | 9.550 | 9.600 | 35,335 | +0.09(+0.95%) |
Mar 29, 2017 | 9.500 | 9.539 | 9.460 | 9.510 | 65,347 | +0.03(+0.32%) |
Mar 28, 2017 | 9.400 | 9.500 | 9.390 | 9.480 | 27,790 | +0.05(+0.53%) |
Mar 27, 2017 | 9.410 | 9.440 | 9.310 | 9.430 | 49,912 | -0.07(-0.74%) |
Mar 24, 2017 | 9.600 | 9.610 | 9.460 | 9.500 | 116,394 | -0.02(-0.17%) |
Mar 23, 2017 | 9.510 | 9.560 | 9.470 | 9.516 | 69,088 | -0.05(-0.56%) |
Mar 22, 2017 | 9.580 | 9.640 | 9.550 | 9.570 | 353,877 | -0.26(-2.64%) |
Mar 21, 2017 | 9.900 | 9.900 | 9.805 | 9.830 | 61,682 | +0.10(+1.03%) |
Mar 20, 2017 | 9.675 | 9.740 | 9.675 | 9.730 | 22,959 | -0.01(-0.10%) |
Mar 17, 2017 | 9.650 | 9.740 | 9.630 | 9.740 | 53,301 | +0.02(+0.15%) |
Mar 16, 2017 | 9.690 | 9.740 | 9.680 | 9.725 | 45,951 | +0.04(+0.36%) |
Mar 15, 2017 | 9.500 | 9.690 | 9.460 | 9.690 | 24,466 | +0.20(+2.11%) |
Mar 14, 2017 | 9.455 | 9.490 | 9.390 | 9.490 | 133,804 | +0.01(+0.11%) |
Mar 13, 2017 | 9.400 | 9.510 | 9.380 | 9.480 | 128,677 | +0.14(+1.55%) |
Mar 10, 2017 | 9.310 | 9.340 | 9.300 | 9.335 | 15,419 | +0.09(+0.92%) |
Mar 09, 2017 | 9.170 | 9.300 | 9.170 | 9.250 | 45,735 | -0.01(-0.11%) |
Mar 08, 2017 | 9.295 | 9.340 | 9.190 | 9.260 | 109,163 | -0.12(-1.28%) |
Mar 07, 2017 | 9.380 | 9.420 | 9.340 | 9.380 | 117,775 | -0.08(-0.90%) |
Mar 06, 2017 | 9.530 | 9.530 | 9.450 | 9.465 | 172,041 | -0.14(-1.51%) |
Mar 03, 2017 | 9.570 | 9.620 | 9.525 | 9.610 | 142,564 | -0.04(-0.47%) |
Mar 02, 2017 | 9.740 | 9.740 | 9.620 | 9.655 | 75,119 | -0.12(-1.23%) |