Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.56 | 11.67 | 11.22 | 11.66 | 3,589,138 | +0.08(+0.69%) |
May 30, 2017 | 11.56 | 11.74 | 11.51 | 11.58 | 3,366,445 | +0.07(+0.61%) |
May 26, 2017 | 12.17 | 12.19 | 11.33 | 11.51 | 7,208,160 | -0.72(-5.91%) |
May 25, 2017 | 11.90 | 12.34 | 11.81 | 12.23 | 9,658,167 | +1.01(+9.00%) |
May 24, 2017 | 10.61 | 11.83 | 10.38 | 11.22 | 12,761,171 | +0.60(+5.66%) |
May 23, 2017 | 10.92 | 10.96 | 10.61 | 10.62 | 2,315,944 | -0.26(-2.40%) |
May 22, 2017 | 10.84 | 11.02 | 10.77 | 10.88 | 2,776,905 | +0.03(+0.32%) |
May 19, 2017 | 11.00 | 11.06 | 10.65 | 10.85 | 3,085,111 | -0.09(-0.80%) |
May 18, 2017 | 11.25 | 11.39 | 10.86 | 10.93 | 3,075,434 | -0.30(-2.64%) |
May 17, 2017 | 11.79 | 11.58 | 11.22 | 11.23 | 3,984,693 | -0.56(-4.73%) |
May 16, 2017 | 11.77 | 11.95 | 11.60 | 11.79 | 3,352,068 | -0.17(-1.38%) |
May 15, 2017 | 12.07 | 12.22 | 11.80 | 11.95 | 6,404,166 | -0.09(-0.72%) |
May 12, 2017 | 12.05 | 12.27 | 11.95 | 12.04 | 4,788,963 | -0.24(-1.92%) |
May 11, 2017 | 12.25 | 12.44 | 12.15 | 12.27 | 8,651,609 | -0.10(-0.84%) |
May 10, 2017 | 12.10 | 12.62 | 11.59 | 12.38 | 18,460,430 | +1.35(+12.23%) |
May 09, 2017 | 10.99 | 11.22 | 10.97 | 11.03 | 2,313,111 | +0.03(+0.24%) |
May 08, 2017 | 10.95 | 11.30 | 10.94 | 11.00 | 3,399,021 | +0.10(+0.96%) |
May 05, 2017 | 10.52 | 10.99 | 10.50 | 10.90 | 3,653,691 | +0.43(+4.07%) |
May 04, 2017 | 10.72 | 10.79 | 10.43 | 10.47 | 3,216,961 | -0.28(-2.59%) |
May 03, 2017 | 10.75 | 10.85 | 10.59 | 10.75 | 2,535,603 | -0.09(-0.80%) |
May 02, 2017 | 10.44 | 10.88 | 10.32 | 10.84 | 3,401,777 | +0.40(+3.84%) |
May 01, 2017 | 10.46 | 10.54 | 10.36 | 10.44 | 2,155,478 | +0.00(+0.00%) |
Apr 28, 2017 | 10.54 | 10.58 | 10.39 | 10.44 | 2,361,749 | -0.11(-1.07%) |
Apr 27, 2017 | 10.52 | 10.59 | 10.30 | 10.55 | 2,566,598 | +0.03(+0.25%) |
Apr 26, 2017 | 10.31 | 10.68 | 10.25 | 10.52 | 4,024,972 | +0.27(+2.63%) |
Apr 25, 2017 | 10.39 | 10.53 | 10.25 | 10.25 | 2,748,120 | -0.13(-1.26%) |
Apr 24, 2017 | 10.29 | 10.50 | 10.21 | 10.39 | 3,386,418 | +0.22(+2.14%) |
Apr 21, 2017 | 10.18 | 10.18 | 9.872 | 10.17 | 3,047,979 | -0.02(-0.17%) |
Apr 20, 2017 | 9.776 | 10.46 | 9.758 | 10.18 | 6,984,144 | +0.51(+5.31%) |
Apr 19, 2017 | 9.637 | 9.819 | 9.619 | 9.671 | 2,142,911 | +0.06(+0.63%) |
Apr 18, 2017 | 9.628 | 9.693 | 9.384 | 9.610 | 3,170,992 | +0.09(+0.91%) |
Apr 17, 2017 | 9.428 | 9.541 | 9.262 | 9.523 | 2,238,052 | +0.10(+1.11%) |
Apr 13, 2017 | 9.689 | 9.724 | 9.341 | 9.419 | 2,791,457 | -0.27(-2.79%) |
Apr 12, 2017 | 9.767 | 9.837 | 9.637 | 9.689 | 1,917,415 | -0.09(-0.89%) |
Apr 11, 2017 | 9.515 | 9.811 | 9.358 | 9.776 | 3,733,953 | +0.26(+2.74%) |
Apr 10, 2017 | 9.314 | 9.698 | 9.262 | 9.515 | 3,742,215 | +0.27(+2.92%) |
Apr 07, 2017 | 9.236 | 9.332 | 9.140 | 9.245 | 3,647,874 | -0.01(-0.09%) |
Apr 06, 2017 | 9.336 | 9.602 | 9.210 | 9.254 | 4,897,314 | +0.01(+0.09%) |
Apr 05, 2017 | 9.549 | 9.602 | 9.175 | 9.245 | 4,578,033 | -0.27(-2.84%) |
Apr 04, 2017 | 9.784 | 9.802 | 9.358 | 9.515 | 6,868,660 | -0.37(-3.79%) |
Apr 03, 2017 | 10.36 | 10.39 | 9.863 | 9.889 | 4,301,390 | -0.50(-4.78%) |
Mar 31, 2017 | 10.65 | 10.79 | 10.26 | 10.39 | 4,040,015 | -0.27(-2.53%) |
Mar 30, 2017 | 10.63 | 10.82 | 10.53 | 10.65 | 3,668,587 | -0.03(-0.33%) |
Mar 29, 2017 | 10.32 | 10.85 | 10.32 | 10.69 | 5,780,803 | +0.37(+3.63%) |
Mar 28, 2017 | 10.01 | 10.34 | 10.01 | 10.32 | 3,266,633 | +0.24(+2.42%) |
Mar 27, 2017 | 9.706 | 10.21 | 9.706 | 10.07 | 3,396,076 | +0.23(+2.30%) |
Mar 24, 2017 | 9.802 | 9.950 | 9.706 | 9.845 | 2,238,738 | +0.05(+0.53%) |
Mar 23, 2017 | 9.628 | 9.932 | 9.628 | 9.793 | 3,216,526 | +0.18(+1.90%) |
Mar 22, 2017 | 9.863 | 9.924 | 9.428 | 9.610 | 6,190,280 | -0.34(-3.41%) |
Mar 21, 2017 | 10.18 | 10.21 | 9.628 | 9.950 | 4,305,845 | -0.21(-2.06%) |
Mar 20, 2017 | 10.45 | 10.52 | 10.09 | 10.16 | 5,034,592 | -0.29(-2.75%) |
Mar 17, 2017 | 10.56 | 10.58 | 10.22 | 10.45 | 4,818,204 | -0.05(-0.50%) |
Mar 16, 2017 | 10.27 | 10.49 | 10.21 | 10.50 | 3,287,067 | +0.22(+2.12%) |
Mar 15, 2017 | 10.16 | 10.29 | 9.889 | 10.28 | 2,695,275 | +0.15(+1.46%) |
Mar 14, 2017 | 10.20 | 10.25 | 9.898 | 10.13 | 3,591,890 | -0.03(-0.34%) |
Mar 13, 2017 | 10.38 | 10.52 | 10.13 | 10.17 | 3,024,146 | -0.26(-2.50%) |
Mar 10, 2017 | 10.21 | 10.49 | 10.17 | 10.43 | 3,135,352 | +0.18(+1.78%) |
Mar 09, 2017 | 10.23 | 10.34 | 10.13 | 10.25 | 3,566,194 | -0.04(-0.42%) |
Mar 08, 2017 | 10.15 | 10.39 | 10.04 | 10.29 | 5,011,920 | +0.09(+0.85%) |
Mar 07, 2017 | 10.40 | 10.54 | 10.15 | 10.20 | 6,168,281 | -0.24(-2.33%) |
Mar 06, 2017 | 10.62 | 10.80 | 10.27 | 10.45 | 6,419,680 | -0.21(-1.96%) |
Mar 03, 2017 | 11.46 | 11.48 | 10.57 | 10.65 | 11,620,812 | -0.94(-8.11%) |
Mar 02, 2017 | 10.90 | 11.97 | 10.79 | 11.60 | 23,002,712 | +1.42(+13.94%) |