Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.13 | 10.28 | 9.786 | 10.28 | 664,314 | +0.16(+1.53%) |
May 30, 2017 | 10.38 | 10.41 | 10.13 | 10.13 | 614,473 | -0.37(-3.55%) |
May 26, 2017 | 10.47 | 10.59 | 10.21 | 10.50 | 1,059,239 | +0.03(+0.30%) |
May 25, 2017 | 10.13 | 10.56 | 9.941 | 10.47 | 1,201,690 | +0.37(+3.69%) |
May 24, 2017 | 9.755 | 10.16 | 9.755 | 10.10 | 1,632,494 | +0.28(+2.85%) |
May 23, 2017 | 9.662 | 9.848 | 9.475 | 9.817 | 531,651 | +0.22(+2.27%) |
May 22, 2017 | 9.693 | 9.724 | 9.444 | 9.600 | 584,209 | -0.03(-0.32%) |
May 19, 2017 | 9.693 | 9.910 | 9.537 | 9.631 | 773,733 | +0.00(+0.00%) |
May 18, 2017 | 9.600 | 9.786 | 9.413 | 9.631 | 1,322,449 | -0.06(-0.64%) |
May 17, 2017 | 10.10 | 10.13 | 9.600 | 9.693 | 1,294,876 | -0.40(-4.00%) |
May 16, 2017 | 10.25 | 10.38 | 10.03 | 10.10 | 1,129,674 | -0.16(-1.51%) |
May 15, 2017 | 10.22 | 10.48 | 10.16 | 10.25 | 752,986 | +0.19(+1.85%) |
May 12, 2017 | 10.31 | 10.38 | 10.00 | 10.07 | 807,253 | -0.37(-3.57%) |
May 11, 2017 | 10.66 | 10.66 | 10.31 | 10.44 | 1,627,032 | -0.25(-2.33%) |
May 10, 2017 | 10.53 | 10.75 | 10.44 | 10.69 | 788,884 | +0.16(+1.48%) |
May 09, 2017 | 10.62 | 10.72 | 10.35 | 10.53 | 743,533 | -0.03(-0.29%) |
May 08, 2017 | 10.78 | 10.84 | 10.31 | 10.56 | 874,084 | -0.22(-2.02%) |
May 05, 2017 | 11.53 | 11.65 | 10.62 | 10.78 | 1,036,364 | -0.75(-6.47%) |
May 04, 2017 | 12.09 | 12.30 | 11.11 | 11.53 | 1,206,077 | +0.56(+5.10%) |
May 03, 2017 | 10.97 | 11.22 | 10.94 | 10.97 | 519,308 | -0.22(-1.94%) |
May 02, 2017 | 11.12 | 11.34 | 11.03 | 11.18 | 386,078 | -0.06(-0.55%) |
May 01, 2017 | 11.22 | 11.34 | 11.08 | 11.25 | 392,395 | +0.06(+0.56%) |
Apr 28, 2017 | 11.65 | 11.77 | 11.15 | 11.18 | 558,466 | -0.44(-3.74%) |
Apr 27, 2017 | 11.84 | 11.87 | 11.51 | 11.62 | 572,692 | -0.22(-1.84%) |
Apr 26, 2017 | 11.49 | 11.91 | 11.22 | 11.84 | 862,630 | +0.31(+2.69%) |
Apr 25, 2017 | 11.28 | 11.84 | 11.28 | 11.53 | 883,657 | +0.47(+4.21%) |
Apr 24, 2017 | 10.94 | 11.17 | 10.67 | 11.06 | 764,530 | +0.50(+4.71%) |
Apr 21, 2017 | 10.75 | 10.78 | 10.50 | 10.56 | 344,771 | -0.19(-1.73%) |
Apr 20, 2017 | 10.62 | 10.87 | 10.50 | 10.75 | 1,248,348 | +0.25(+2.37%) |
Apr 19, 2017 | 10.50 | 10.73 | 10.41 | 10.50 | 481,260 | +0.09(+0.90%) |
Apr 18, 2017 | 10.13 | 10.44 | 10.13 | 10.41 | 503,312 | +0.12(+1.21%) |
Apr 17, 2017 | 10.16 | 10.35 | 10.13 | 10.28 | 496,667 | +0.19(+1.85%) |
Apr 13, 2017 | 10.66 | 10.66 | 10.02 | 10.10 | 940,891 | -0.56(-5.25%) |
Apr 12, 2017 | 11.31 | 11.34 | 10.62 | 10.66 | 931,258 | -0.75(-6.54%) |
Apr 11, 2017 | 11.00 | 11.42 | 10.90 | 11.40 | 490,491 | +0.34(+3.09%) |
Apr 10, 2017 | 11.00 | 11.25 | 10.94 | 11.06 | 296,828 | +0.09(+0.85%) |
Apr 07, 2017 | 10.90 | 11.06 | 10.78 | 10.97 | 751,352 | -0.03(-0.28%) |
Apr 06, 2017 | 10.66 | 11.03 | 10.66 | 11.00 | 569,880 | +0.37(+3.51%) |
Apr 05, 2017 | 11.12 | 11.28 | 10.58 | 10.62 | 787,159 | -0.34(-3.12%) |
Apr 04, 2017 | 10.97 | 11.07 | 10.72 | 10.97 | 640,137 | -0.06(-0.56%) |
Apr 03, 2017 | 11.18 | 11.28 | 10.78 | 11.03 | 812,567 | -0.12(-1.11%) |
Mar 31, 2017 | 11.09 | 11.28 | 11.03 | 11.15 | 844,752 | +0.03(+0.28%) |
Mar 30, 2017 | 10.94 | 11.15 | 10.94 | 11.12 | 566,331 | +0.22(+1.99%) |
Mar 29, 2017 | 10.72 | 11.01 | 10.62 | 10.90 | 1,034,301 | +0.19(+1.74%) |
Mar 28, 2017 | 10.31 | 10.94 | 10.31 | 10.72 | 725,321 | +0.34(+3.29%) |
Mar 27, 2017 | 10.10 | 10.44 | 10.00 | 10.38 | 509,631 | +0.00(+0.00%) |
Mar 24, 2017 | 10.47 | 10.66 | 10.22 | 10.38 | 1,164,486 | -0.06(-0.59%) |
Mar 23, 2017 | 10.47 | 10.62 | 10.36 | 10.44 | 484,359 | -0.03(-0.30%) |
Mar 22, 2017 | 10.38 | 10.56 | 10.24 | 10.47 | 713,422 | +0.00(+0.00%) |
Mar 21, 2017 | 10.97 | 11.25 | 10.41 | 10.47 | 675,260 | -0.53(-4.80%) |
Mar 20, 2017 | 10.90 | 11.12 | 10.75 | 11.00 | 513,266 | +0.03(+0.28%) |
Mar 17, 2017 | 10.75 | 11.00 | 10.56 | 10.97 | 1,176,362 | +0.28(+2.62%) |
Mar 16, 2017 | 10.72 | 10.97 | 10.66 | 10.69 | 455,824 | +0.09(+0.88%) |
Mar 15, 2017 | 10.28 | 10.75 | 10.25 | 10.59 | 1,092,282 | +0.40(+3.96%) |
Mar 14, 2017 | 10.16 | 10.30 | 10.00 | 10.19 | 591,601 | -0.12(-1.21%) |
Mar 13, 2017 | 10.41 | 10.62 | 10.16 | 10.31 | 763,849 | -0.09(-0.90%) |
Mar 10, 2017 | 10.19 | 10.50 | 10.13 | 10.41 | 911,507 | +0.31(+3.08%) |
Mar 09, 2017 | 10.03 | 10.28 | 9.879 | 10.10 | 854,290 | +0.00(+0.00%) |
Mar 08, 2017 | 10.19 | 10.35 | 10.07 | 10.10 | 638,856 | -0.07(-0.73%) |
Mar 07, 2017 | 10.17 | 10.23 | 9.895 | 10.17 | 872,535 | -0.03(-0.30%) |
Mar 06, 2017 | 10.39 | 10.48 | 10.08 | 10.20 | 728,298 | -0.40(-3.77%) |
Mar 03, 2017 | 10.57 | 10.66 | 10.32 | 10.60 | 1,080,428 | +0.15(+1.47%) |
Mar 02, 2017 | 10.76 | 10.82 | 10.39 | 10.45 | 626,845 | -0.31(-2.86%) |