Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.97 | 11.00 | 10.89 | 10.90 | 644,831 | -0.08(-0.76%) |
May 30, 2017 | 11.01 | 11.05 | 10.95 | 10.98 | 392,935 | -0.07(-0.66%) |
May 26, 2017 | 11.06 | 11.09 | 11.00 | 11.05 | 715,837 | +0.07(+0.67%) |
May 25, 2017 | 11.03 | 11.03 | 10.93 | 10.98 | 476,941 | -0.01(-0.09%) |
May 24, 2017 | 10.98 | 11.05 | 10.91 | 10.99 | 881,113 | +0.00(+0.00%) |
May 23, 2017 | 10.95 | 10.99 | 10.80 | 10.99 | 686,816 | +0.12(+1.12%) |
May 22, 2017 | 10.94 | 10.98 | 10.83 | 10.87 | 765,474 | -0.10(-0.89%) |
May 19, 2017 | 10.79 | 10.97 | 10.75 | 10.97 | 4,948,656 | -0.31(-2.73%) |
May 18, 2017 | 11.41 | 11.41 | 11.24 | 11.27 | 185,025 | -0.12(-1.07%) |
May 17, 2017 | 11.29 | 11.50 | 11.21 | 11.40 | 321,798 | +0.07(+0.65%) |
May 16, 2017 | 11.25 | 11.42 | 11.22 | 11.32 | 201,061 | +0.05(+0.48%) |
May 15, 2017 | 11.14 | 11.35 | 11.13 | 11.27 | 269,838 | +0.13(+1.14%) |
May 12, 2017 | 11.15 | 11.23 | 11.14 | 11.14 | 233,008 | -0.01(-0.13%) |
May 11, 2017 | 11.28 | 11.38 | 11.10 | 11.16 | 422,239 | -0.14(-1.21%) |
May 10, 2017 | 11.58 | 11.58 | 11.27 | 11.29 | 489,875 | -0.33(-2.82%) |
May 09, 2017 | 11.43 | 11.69 | 11.33 | 11.62 | 371,327 | +0.21(+1.88%) |
May 08, 2017 | 11.82 | 11.91 | 11.25 | 11.41 | 572,411 | -0.43(-3.59%) |
May 05, 2017 | 11.97 | 12.02 | 11.79 | 11.83 | 287,757 | -0.14(-1.14%) |
May 04, 2017 | 12.20 | 12.20 | 11.83 | 11.97 | 284,142 | -0.24(-2.00%) |
May 03, 2017 | 12.16 | 12.23 | 12.12 | 12.21 | 302,507 | +0.04(+0.36%) |
May 02, 2017 | 12.20 | 12.23 | 12.16 | 12.17 | 205,373 | -0.03(-0.24%) |
May 01, 2017 | 12.22 | 12.23 | 12.12 | 12.20 | 152,714 | -0.01(-0.12%) |
Apr 28, 2017 | 12.19 | 12.28 | 12.16 | 12.21 | 207,987 | +0.01(+0.12%) |
Apr 27, 2017 | 12.16 | 12.23 | 12.12 | 12.20 | 195,483 | +0.00(+0.04%) |
Apr 26, 2017 | 12.12 | 12.24 | 12.07 | 12.19 | 313,540 | +0.05(+0.44%) |
Apr 25, 2017 | 12.16 | 12.16 | 12.10 | 12.14 | 144,019 | +0.03(+0.28%) |
Apr 24, 2017 | 12.16 | 12.16 | 12.04 | 12.10 | 154,376 | -0.02(-0.20%) |
Apr 21, 2017 | 11.99 | 12.16 | 11.96 | 12.13 | 146,867 | +0.21(+1.72%) |
Apr 20, 2017 | 12.19 | 12.22 | 11.86 | 11.92 | 269,483 | -0.21(-1.73%) |
Apr 19, 2017 | 12.20 | 12.24 | 12.07 | 12.13 | 109,702 | -0.06(-0.52%) |
Apr 18, 2017 | 12.20 | 12.22 | 12.19 | 12.20 | 179,737 | -0.02(-0.20%) |
Apr 17, 2017 | 12.24 | 12.24 | 12.17 | 12.22 | 113,223 | -0.01(-0.08%) |
Apr 13, 2017 | 12.17 | 12.25 | 12.16 | 12.23 | 115,150 | +0.06(+0.52%) |
Apr 12, 2017 | 12.20 | 12.26 | 12.15 | 12.17 | 115,319 | -0.04(-0.36%) |
Apr 11, 2017 | 12.21 | 12.26 | 12.15 | 12.21 | 224,080 | +0.00(+0.04%) |
Apr 10, 2017 | 12.26 | 12.26 | 12.15 | 12.21 | 224,842 | -0.05(-0.40%) |
Apr 07, 2017 | 12.23 | 12.26 | 12.14 | 12.26 | 601,387 | +0.01(+0.12%) |
Apr 06, 2017 | 12.29 | 12.33 | 12.20 | 12.24 | 364,374 | -0.01(-0.08%) |
Apr 05, 2017 | 12.26 | 12.41 | 12.13 | 12.25 | 241,416 | +0.04(+0.32%) |
Apr 04, 2017 | 12.00 | 12.26 | 11.97 | 12.21 | 434,467 | +0.20(+1.67%) |
Apr 03, 2017 | 12.04 | 12.04 | 11.92 | 12.01 | 246,178 | -0.02(-0.20%) |
Mar 31, 2017 | 12.02 | 12.07 | 11.91 | 12.04 | 431,591 | +0.06(+0.53%) |
Mar 30, 2017 | 12.03 | 12.13 | 11.95 | 11.97 | 387,293 | +0.01(+0.08%) |
Mar 29, 2017 | 11.98 | 12.08 | 11.87 | 11.96 | 388,050 | +0.02(+0.21%) |
Mar 28, 2017 | 11.97 | 12.09 | 11.96 | 11.94 | 447,308 | +0.00(+0.00%) |
Mar 27, 2017 | 11.87 | 12.11 | 11.79 | 11.94 | 949,664 | +0.00(+0.00%) |
Mar 24, 2017 | 12.04 | 12.04 | 11.91 | 11.94 | 134,376 | -0.10(-0.80%) |
Mar 23, 2017 | 12.00 | 12.12 | 11.96 | 12.03 | 231,736 | +0.07(+0.60%) |
Mar 22, 2017 | 12.06 | 12.13 | 11.95 | 11.96 | 206,452 | -0.11(-0.87%) |
Mar 21, 2017 | 12.19 | 12.26 | 12.06 | 12.07 | 219,122 | -0.13(-1.06%) |
Mar 20, 2017 | 12.26 | 12.28 | 12.09 | 12.20 | 207,103 | +0.00(+0.00%) |
Mar 17, 2017 | 12.13 | 12.27 | 12.12 | 12.20 | 270,882 | +0.10(+0.83%) |
Mar 16, 2017 | 12.11 | 12.17 | 11.87 | 12.10 | 531,259 | +0.05(+0.44%) |
Mar 15, 2017 | 12.08 | 12.10 | 11.80 | 12.04 | 258,923 | -0.02(-0.16%) |
Mar 14, 2017 | 11.95 | 12.08 | 11.87 | 12.06 | 217,327 | +0.07(+0.56%) |
Mar 13, 2017 | 12.10 | 12.10 | 11.99 | 12.00 | 202,036 | -0.09(-0.75%) |
Mar 10, 2017 | 11.87 | 12.11 | 11.87 | 12.09 | 576,368 | +0.25(+2.11%) |
Mar 09, 2017 | 11.90 | 11.91 | 11.69 | 11.84 | 653,550 | -0.07(-0.60%) |
Mar 08, 2017 | 11.77 | 11.94 | 11.76 | 11.91 | 467,398 | +0.10(+0.85%) |
Mar 07, 2017 | 11.76 | 11.82 | 11.76 | 11.81 | 168,532 | +0.02(+0.20%) |
Mar 06, 2017 | 11.79 | 11.82 | 11.75 | 11.78 | 240,578 | -0.01(-0.12%) |
Mar 03, 2017 | 11.60 | 11.85 | 11.54 | 11.80 | 624,396 | +0.22(+1.86%) |
Mar 02, 2017 | 11.51 | 11.79 | 11.42 | 11.58 | 580,267 | -0.20(-1.71%) |