Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.10 | 10.30 | 9.900 | 10.25 | 482,279 | +0.10(+0.99%) |
May 30, 2017 | 10.10 | 10.29 | 10.10 | 10.15 | 286,329 | -0.20(-1.93%) |
May 26, 2017 | 10.70 | 10.70 | 10.25 | 10.35 | 466,513 | +0.00(+0.00%) |
May 25, 2017 | 10.30 | 10.40 | 10.10 | 10.35 | 547,237 | -0.10(-0.96%) |
May 24, 2017 | 10.30 | 10.55 | 9.825 | 10.45 | 1,123,924 | +0.05(+0.48%) |
May 23, 2017 | 10.85 | 10.90 | 10.30 | 10.40 | 748,515 | -0.45(-4.15%) |
May 22, 2017 | 10.80 | 10.95 | 10.65 | 10.85 | 415,186 | +0.05(+0.46%) |
May 19, 2017 | 11.05 | 11.10 | 10.70 | 10.80 | 1,087,700 | -0.10(-0.92%) |
May 18, 2017 | 11.00 | 11.00 | 10.70 | 10.90 | 488,781 | -0.25(-2.24%) |
May 17, 2017 | 11.20 | 11.45 | 11.00 | 11.15 | 688,507 | +0.15(+1.36%) |
May 16, 2017 | 10.75 | 11.05 | 10.70 | 11.00 | 470,233 | +0.25(+2.33%) |
May 15, 2017 | 11.10 | 11.15 | 10.40 | 10.75 | 469,758 | -0.20(-1.83%) |
May 12, 2017 | 10.80 | 11.15 | 10.80 | 10.95 | 629,391 | +0.25(+2.34%) |
May 11, 2017 | 10.35 | 10.70 | 10.25 | 10.70 | 579,707 | +0.35(+3.38%) |
May 10, 2017 | 10.25 | 10.40 | 10.18 | 10.35 | 396,878 | +0.15(+1.47%) |
May 09, 2017 | 10.30 | 10.41 | 10.05 | 10.20 | 708,661 | -0.20(-1.92%) |
May 08, 2017 | 10.30 | 10.45 | 10.05 | 10.40 | 535,774 | +0.15(+1.46%) |
May 05, 2017 | 10.10 | 10.39 | 10.00 | 10.25 | 607,397 | +0.25(+2.50%) |
May 04, 2017 | 10.20 | 10.30 | 9.825 | 10.00 | 1,173,041 | -0.40(-3.85%) |
May 03, 2017 | 10.35 | 10.80 | 10.15 | 10.40 | 995,778 | +0.05(+0.48%) |
May 02, 2017 | 10.15 | 10.40 | 10.10 | 10.35 | 705,675 | +0.15(+1.47%) |
May 01, 2017 | 10.20 | 10.35 | 10.00 | 10.20 | 897,260 | -0.10(-0.97%) |
Apr 28, 2017 | 10.10 | 10.45 | 9.875 | 10.30 | 1,052,310 | +0.20(+1.98%) |
Apr 27, 2017 | 10.25 | 10.30 | 9.700 | 10.10 | 1,199,624 | -0.15(-1.46%) |
Apr 26, 2017 | 10.20 | 10.40 | 9.650 | 10.25 | 1,840,972 | -0.10(-0.97%) |
Apr 25, 2017 | 10.80 | 10.85 | 9.875 | 10.35 | 1,642,431 | -0.60(-5.48%) |
Apr 24, 2017 | 11.40 | 11.40 | 10.90 | 10.95 | 1,132,959 | -0.75(-6.41%) |
Apr 21, 2017 | 11.60 | 11.75 | 11.25 | 11.70 | 746,356 | +0.10(+0.86%) |
Apr 20, 2017 | 11.60 | 11.90 | 11.45 | 11.60 | 728,760 | -0.10(-0.85%) |
Apr 19, 2017 | 11.20 | 11.70 | 11.05 | 11.70 | 1,284,407 | +0.35(+3.08%) |
Apr 18, 2017 | 11.90 | 11.90 | 11.20 | 11.35 | 976,182 | -0.45(-3.81%) |
Apr 17, 2017 | 11.75 | 12.24 | 11.60 | 11.80 | 1,037,100 | +0.10(+0.85%) |
Apr 13, 2017 | 11.80 | 11.85 | 11.50 | 11.70 | 699,885 | -0.05(-0.43%) |
Apr 12, 2017 | 11.50 | 11.75 | 11.35 | 11.75 | 679,540 | +0.20(+1.73%) |
Apr 11, 2017 | 11.50 | 11.75 | 11.33 | 11.55 | 842,296 | +0.20(+1.76%) |
Apr 10, 2017 | 11.10 | 11.45 | 11.00 | 11.35 | 420,911 | +0.15(+1.34%) |
Apr 07, 2017 | 11.45 | 11.60 | 11.10 | 11.20 | 855,894 | -0.05(-0.44%) |
Apr 06, 2017 | 11.40 | 11.43 | 11.10 | 11.25 | 453,497 | -0.15(-1.32%) |
Apr 05, 2017 | 11.05 | 11.50 | 11.05 | 11.40 | 744,049 | +0.20(+1.79%) |
Apr 04, 2017 | 11.45 | 11.50 | 11.07 | 11.20 | 655,696 | -0.20(-1.75%) |
Apr 03, 2017 | 10.95 | 11.43 | 10.90 | 11.40 | 671,127 | +0.40(+3.64%) |
Mar 31, 2017 | 10.95 | 11.35 | 10.70 | 11.00 | 1,149,834 | +0.05(+0.46%) |
Mar 30, 2017 | 11.50 | 11.65 | 10.80 | 10.95 | 1,323,433 | -0.85(-7.20%) |
Mar 29, 2017 | 11.65 | 11.85 | 11.55 | 11.80 | 892,619 | -0.10(-0.84%) |
Mar 28, 2017 | 11.90 | 12.15 | 11.70 | 11.90 | 1,159,496 | -0.05(-0.42%) |
Mar 27, 2017 | 12.60 | 12.67 | 11.80 | 11.95 | 590,032 | -0.10(-0.83%) |
Mar 24, 2017 | 12.65 | 12.85 | 12.03 | 12.05 | 771,941 | -0.75(-5.86%) |
Mar 23, 2017 | 12.25 | 12.85 | 12.05 | 12.80 | 1,367,772 | +0.60(+4.92%) |
Mar 22, 2017 | 12.30 | 12.35 | 11.95 | 12.20 | 728,656 | +0.15(+1.24%) |
Mar 21, 2017 | 11.50 | 12.20 | 11.43 | 12.05 | 1,515,222 | +0.55(+4.78%) |
Mar 20, 2017 | 10.95 | 11.50 | 10.95 | 11.50 | 711,454 | +0.55(+5.02%) |
Mar 17, 2017 | 11.10 | 11.35 | 10.70 | 10.95 | 1,784,590 | -0.10(-0.90%) |
Mar 16, 2017 | 11.45 | 11.45 | 10.85 | 11.05 | 827,152 | -0.15(-1.34%) |
Mar 15, 2017 | 10.10 | 11.30 | 9.900 | 11.20 | 1,213,662 | +1.15(+11.44%) |
Mar 14, 2017 | 10.50 | 10.68 | 10.00 | 10.05 | 754,746 | -0.45(-4.29%) |
Mar 13, 2017 | 10.35 | 10.87 | 10.25 | 10.50 | 840,463 | +0.25(+2.44%) |
Mar 10, 2017 | 9.800 | 10.40 | 9.800 | 10.25 | 502,934 | +0.50(+5.13%) |
Mar 09, 2017 | 9.800 | 10.05 | 9.700 | 9.750 | 423,866 | -0.05(-0.51%) |
Mar 08, 2017 | 9.400 | 10.03 | 9.359 | 9.800 | 752,140 | +0.35(+3.70%) |
Mar 07, 2017 | 9.400 | 9.850 | 9.300 | 9.450 | 758,077 | -0.05(-0.53%) |
Mar 06, 2017 | 9.800 | 9.900 | 9.300 | 9.500 | 833,879 | -0.45(-4.52%) |
Mar 03, 2017 | 9.500 | 9.950 | 9.350 | 9.950 | 961,701 | +0.50(+5.29%) |
Mar 02, 2017 | 10.25 | 10.25 | 9.219 | 9.450 | 942,527 | -0.85(-8.25%) |