Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.47 | 11.49 | 11.37 | 11.47 | 13,689,085 | +0.13(+1.14%) |
May 30, 2017 | 11.43 | 11.43 | 11.33 | 11.34 | 14,318,046 | -0.21(-1.82%) |
May 26, 2017 | 11.51 | 11.56 | 11.50 | 11.55 | 12,803,044 | -0.09(-0.76%) |
May 25, 2017 | 11.60 | 11.65 | 11.53 | 11.64 | 14,560,504 | +0.07(+0.65%) |
May 24, 2017 | 11.52 | 11.57 | 11.48 | 11.56 | 5,291,342 | -0.04(-0.35%) |
May 23, 2017 | 11.63 | 11.65 | 11.56 | 11.60 | 5,738,437 | +0.05(+0.41%) |
May 22, 2017 | 11.54 | 11.58 | 11.48 | 11.56 | 5,302,984 | +0.07(+0.65%) |
May 19, 2017 | 11.45 | 11.53 | 11.43 | 11.48 | 4,525,357 | +0.16(+1.44%) |
May 18, 2017 | 11.16 | 11.38 | 11.14 | 11.32 | 6,422,565 | +0.04(+0.36%) |
May 17, 2017 | 11.37 | 11.43 | 11.24 | 11.28 | 6,132,272 | -0.35(-2.98%) |
May 16, 2017 | 11.59 | 11.62 | 11.50 | 11.62 | 3,020,593 | +0.14(+1.18%) |
May 15, 2017 | 11.46 | 11.50 | 11.43 | 11.49 | 1,977,922 | +0.10(+0.89%) |
May 12, 2017 | 11.33 | 11.41 | 11.32 | 11.39 | 3,132,107 | +0.05(+0.48%) |
May 11, 2017 | 11.27 | 11.37 | 11.20 | 11.33 | 4,707,594 | -0.06(-0.54%) |
May 10, 2017 | 11.35 | 11.39 | 11.29 | 11.39 | 4,412,666 | +0.19(+1.70%) |
May 09, 2017 | 11.27 | 11.32 | 11.17 | 11.20 | 6,065,223 | -0.11(-0.99%) |
May 08, 2017 | 11.30 | 11.34 | 11.28 | 11.32 | 4,403,224 | -0.15(-1.33%) |
May 05, 2017 | 11.38 | 11.47 | 11.34 | 11.47 | 5,575,565 | +0.24(+2.18%) |
May 04, 2017 | 11.17 | 11.24 | 11.14 | 11.22 | 7,412,741 | +0.20(+1.86%) |
May 03, 2017 | 11.00 | 11.04 | 10.97 | 11.02 | 5,277,659 | +0.05(+0.48%) |
May 02, 2017 | 10.89 | 10.97 | 10.87 | 10.97 | 8,313,762 | +0.02(+0.18%) |
May 01, 2017 | 10.83 | 10.95 | 10.78 | 10.95 | 4,978,860 | +0.19(+1.72%) |
Apr 28, 2017 | 10.81 | 10.84 | 10.75 | 10.76 | 8,094,167 | +0.01(+0.12%) |
Apr 27, 2017 | 10.78 | 10.78 | 10.70 | 10.75 | 4,433,861 | -0.03(-0.31%) |
Apr 26, 2017 | 10.78 | 10.84 | 10.75 | 10.78 | 7,089,265 | -0.09(-0.85%) |
Apr 25, 2017 | 10.89 | 10.91 | 10.81 | 10.87 | 5,863,908 | +0.05(+0.43%) |
Apr 24, 2017 | 10.77 | 10.85 | 10.73 | 10.83 | 6,992,074 | +0.77(+7.62%) |
Apr 21, 2017 | 10.09 | 10.14 | 10.03 | 10.06 | 5,252,000 | -0.05(-0.46%) |
Apr 20, 2017 | 10.09 | 10.13 | 10.05 | 10.11 | 11,890,734 | +0.09(+0.86%) |
Apr 19, 2017 | 10.03 | 10.07 | 9.954 | 10.02 | 50,807,668 | +0.32(+3.27%) |
Apr 18, 2017 | 9.743 | 9.769 | 9.617 | 9.703 | 5,194,616 | -0.11(-1.08%) |
Apr 17, 2017 | 9.683 | 9.809 | 9.670 | 9.809 | 1,921,326 | +0.16(+1.64%) |
Apr 13, 2017 | 9.657 | 9.726 | 9.630 | 9.650 | 4,147,341 | -0.13(-1.28%) |
Apr 12, 2017 | 9.756 | 9.804 | 9.716 | 9.776 | 10,980,924 | -0.11(-1.07%) |
Apr 11, 2017 | 9.835 | 9.886 | 9.762 | 9.881 | 4,011,287 | +0.03(+0.27%) |
Apr 10, 2017 | 9.875 | 9.914 | 9.828 | 9.855 | 3,870,432 | -0.03(-0.27%) |
Apr 07, 2017 | 9.914 | 9.934 | 9.861 | 9.881 | 3,834,799 | -0.04(-0.40%) |
Apr 06, 2017 | 9.888 | 9.938 | 9.848 | 9.921 | 5,451,279 | +0.08(+0.81%) |
Apr 05, 2017 | 9.967 | 9.980 | 9.822 | 9.842 | 10,342,487 | -0.03(-0.27%) |
Apr 04, 2017 | 9.835 | 9.875 | 9.776 | 9.868 | 3,601,395 | -0.05(-0.53%) |
Apr 03, 2017 | 9.928 | 9.934 | 9.802 | 9.921 | 3,800,951 | -0.05(-0.53%) |
Mar 31, 2017 | 9.967 | 10.03 | 9.957 | 9.974 | 3,377,398 | +0.01(+0.07%) |
Mar 30, 2017 | 9.888 | 10.00 | 9.861 | 9.967 | 4,294,639 | +0.05(+0.47%) |
Mar 29, 2017 | 9.835 | 9.934 | 9.809 | 9.921 | 6,604,219 | -0.09(-0.86%) |
Mar 28, 2017 | 9.921 | 10.03 | 9.921 | 10.01 | 3,700,989 | +0.10(+1.00%) |
Mar 27, 2017 | 9.815 | 9.927 | 9.789 | 9.908 | 3,914,367 | +0.05(+0.47%) |
Mar 24, 2017 | 9.861 | 9.888 | 9.802 | 9.861 | 4,775,794 | -0.04(-0.40%) |
Mar 23, 2017 | 9.881 | 9.967 | 9.861 | 9.901 | 5,028,709 | +0.06(+0.60%) |
Mar 22, 2017 | 9.822 | 9.934 | 9.802 | 9.842 | 8,588,663 | -0.38(-3.75%) |
Mar 21, 2017 | 10.44 | 10.44 | 10.19 | 10.22 | 7,345,974 | +0.10(+0.98%) |
Mar 20, 2017 | 10.17 | 10.22 | 10.13 | 10.13 | 3,604,559 | -0.09(-0.84%) |
Mar 17, 2017 | 10.32 | 10.33 | 10.17 | 10.21 | 3,562,526 | -0.09(-0.90%) |
Mar 16, 2017 | 10.34 | 10.35 | 10.22 | 10.30 | 4,907,482 | +0.18(+1.83%) |
Mar 15, 2017 | 10.10 | 10.16 | 10.08 | 10.12 | 5,350,538 | +0.05(+0.46%) |
Mar 14, 2017 | 10.07 | 10.09 | 10.00 | 10.07 | 4,109,470 | -0.15(-1.49%) |
Mar 13, 2017 | 10.30 | 10.32 | 10.21 | 10.22 | 3,393,064 | -0.06(-0.58%) |
Mar 10, 2017 | 10.22 | 10.33 | 10.20 | 10.28 | 8,028,626 | +0.27(+2.71%) |
Mar 09, 2017 | 10.01 | 10.06 | 9.954 | 10.01 | 6,307,509 | +0.25(+2.57%) |
Mar 08, 2017 | 9.861 | 9.875 | 9.749 | 9.762 | 5,434,983 | +0.12(+1.23%) |
Mar 07, 2017 | 9.591 | 9.683 | 9.571 | 9.643 | 2,744,714 | -0.01(-0.07%) |
Mar 06, 2017 | 9.683 | 9.690 | 9.610 | 9.650 | 4,434,636 | -0.11(-1.08%) |
Mar 03, 2017 | 9.709 | 9.776 | 9.670 | 9.756 | 6,147,160 | +0.42(+4.46%) |
Mar 02, 2017 | 9.412 | 9.452 | 9.333 | 9.339 | 4,878,250 | -0.09(-0.98%) |