Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.21 | 11.24 | 11.14 | 11.18 | 55,574 | +0.19(+1.76%) |
May 30, 2017 | 10.91 | 11.03 | 10.87 | 10.99 | 83,580 | -0.04(-0.36%) |
May 26, 2017 | 10.89 | 11.05 | 10.89 | 11.03 | 70,359 | +0.10(+0.91%) |
May 25, 2017 | 10.89 | 10.97 | 10.89 | 10.93 | 112,214 | +0.01(+0.09%) |
May 24, 2017 | 10.82 | 10.95 | 10.82 | 10.92 | 67,617 | +0.05(+0.46%) |
May 23, 2017 | 10.93 | 10.93 | 10.87 | 10.87 | 85,739 | +0.05(+0.46%) |
May 22, 2017 | 10.83 | 10.89 | 10.81 | 10.82 | 71,170 | +0.00(+0.00%) |
May 19, 2017 | 10.78 | 10.86 | 10.75 | 10.82 | 95,584 | +0.12(+1.12%) |
May 18, 2017 | 10.40 | 10.77 | 10.40 | 10.70 | 127,580 | -0.06(-0.56%) |
May 17, 2017 | 10.84 | 10.87 | 10.75 | 10.76 | 59,237 | -0.21(-1.91%) |
May 16, 2017 | 10.96 | 11.00 | 10.91 | 10.97 | 43,381 | +0.07(+0.64%) |
May 15, 2017 | 10.80 | 10.93 | 10.80 | 10.90 | 74,788 | -0.08(-0.77%) |
May 12, 2017 | 10.90 | 11.02 | 10.90 | 10.98 | 55,004 | +0.12(+1.06%) |
May 11, 2017 | 10.93 | 10.93 | 10.82 | 10.87 | 45,860 | -0.05(-0.44%) |
May 10, 2017 | 10.92 | 10.93 | 10.86 | 10.92 | 36,401 | -0.09(-0.84%) |
May 09, 2017 | 11.02 | 11.06 | 10.96 | 11.01 | 66,049 | +0.01(+0.09%) |
May 08, 2017 | 10.97 | 11.02 | 10.95 | 11.00 | 80,057 | -0.12(-1.08%) |
May 05, 2017 | 11.05 | 11.16 | 11.01 | 11.12 | 57,281 | +0.23(+2.11%) |
May 04, 2017 | 10.88 | 10.94 | 10.79 | 10.89 | 140,252 | +0.08(+0.69%) |
May 03, 2017 | 10.91 | 10.91 | 10.79 | 10.81 | 91,446 | -0.21(-1.95%) |
May 02, 2017 | 10.85 | 11.03 | 10.84 | 11.03 | 41,477 | +0.18(+1.66%) |
May 01, 2017 | 10.73 | 10.93 | 10.73 | 10.85 | 61,358 | +0.04(+0.37%) |
Apr 28, 2017 | 10.80 | 10.83 | 10.77 | 10.81 | 48,769 | -0.15(-1.37%) |
Apr 27, 2017 | 10.82 | 10.97 | 10.80 | 10.96 | 91,879 | +0.14(+1.29%) |
Apr 26, 2017 | 10.82 | 10.90 | 10.77 | 10.82 | 58,274 | -0.23(-2.08%) |
Apr 25, 2017 | 11.03 | 11.07 | 10.86 | 11.05 | 78,673 | +0.25(+2.31%) |
Apr 24, 2017 | 10.76 | 10.83 | 10.74 | 10.80 | 112,576 | +0.47(+4.55%) |
Apr 21, 2017 | 10.36 | 10.43 | 10.32 | 10.33 | 206,623 | -0.15(-1.48%) |
Apr 20, 2017 | 10.44 | 10.55 | 10.44 | 10.48 | 67,053 | +0.12(+1.19%) |
Apr 19, 2017 | 10.39 | 10.44 | 10.33 | 10.36 | 48,058 | -0.02(-0.15%) |
Apr 18, 2017 | 10.29 | 10.38 | 10.29 | 10.38 | 86,702 | +0.03(+0.27%) |
Apr 17, 2017 | 10.24 | 10.35 | 10.24 | 10.35 | 58,037 | +0.12(+1.17%) |
Apr 13, 2017 | 10.28 | 10.28 | 10.20 | 10.23 | 47,158 | -0.13(-1.25%) |
Apr 12, 2017 | 10.27 | 10.36 | 10.27 | 10.36 | 61,283 | +0.10(+0.97%) |
Apr 11, 2017 | 10.21 | 10.29 | 10.21 | 10.26 | 71,039 | +0.15(+1.44%) |
Apr 10, 2017 | 10.12 | 10.15 | 10.09 | 10.11 | 84,033 | -0.02(-0.16%) |
Apr 07, 2017 | 9.995 | 10.14 | 9.990 | 10.13 | 33,028 | +0.03(+0.30%) |
Apr 06, 2017 | 10.16 | 10.17 | 10.08 | 10.10 | 77,007 | +0.01(+0.10%) |
Apr 05, 2017 | 10.09 | 10.14 | 10.07 | 10.09 | 41,698 | -0.05(-0.49%) |
Apr 04, 2017 | 10.01 | 10.14 | 10.01 | 10.14 | 314,113 | -0.01(-0.10%) |
Apr 03, 2017 | 10.23 | 10.23 | 10.08 | 10.15 | 65,134 | -0.11(-1.07%) |
Mar 31, 2017 | 10.20 | 10.31 | 10.20 | 10.26 | 71,825 | -0.02(-0.19%) |
Mar 30, 2017 | 10.23 | 10.31 | 10.23 | 10.28 | 50,338 | +0.01(+0.15%) |
Mar 29, 2017 | 10.24 | 10.29 | 10.22 | 10.27 | 55,870 | -0.03(-0.28%) |
Mar 28, 2017 | 10.24 | 10.34 | 10.24 | 10.29 | 35,216 | +0.02(+0.23%) |
Mar 27, 2017 | 10.12 | 10.27 | 10.12 | 10.27 | 48,505 | +0.01(+0.10%) |
Mar 24, 2017 | 10.16 | 10.29 | 10.16 | 10.26 | 46,967 | +0.12(+1.23%) |
Mar 23, 2017 | 10.09 | 10.20 | 10.09 | 10.13 | 60,990 | +0.00(+0.00%) |
Mar 22, 2017 | 10.12 | 10.16 | 10.10 | 10.13 | 72,670 | +0.10(+0.95%) |
Mar 21, 2017 | 10.21 | 10.26 | 10.03 | 10.04 | 52,152 | -0.03(-0.30%) |
Mar 20, 2017 | 9.995 | 10.08 | 9.990 | 10.07 | 89,201 | +0.15(+1.51%) |
Mar 17, 2017 | 9.935 | 9.950 | 9.900 | 9.920 | 48,482 | +0.02(+0.15%) |
Mar 16, 2017 | 9.870 | 9.922 | 9.820 | 9.905 | 54,469 | +0.07(+0.76%) |
Mar 15, 2017 | 9.620 | 9.830 | 9.620 | 9.830 | 67,631 | +0.10(+1.03%) |
Mar 14, 2017 | 9.605 | 9.740 | 9.605 | 9.730 | 44,882 | -0.00(-0.05%) |
Mar 13, 2017 | 9.625 | 9.770 | 9.620 | 9.735 | 99,938 | +0.21(+2.26%) |
Mar 10, 2017 | 9.420 | 9.550 | 9.400 | 9.520 | 866,710 | +0.03(+0.32%) |
Mar 09, 2017 | 9.495 | 9.540 | 9.470 | 9.490 | 165,268 | +0.00(+0.00%) |
Mar 08, 2017 | 9.545 | 9.550 | 9.490 | 9.490 | 66,899 | -0.06(-0.63%) |
Mar 07, 2017 | 9.550 | 9.580 | 9.510 | 9.550 | 59,854 | +0.00(+0.00%) |
Mar 06, 2017 | 9.520 | 9.570 | 9.510 | 9.550 | 93,658 | -0.05(-0.52%) |
Mar 03, 2017 | 9.610 | 9.610 | 9.530 | 9.600 | 58,387 | +0.04(+0.42%) |
Mar 02, 2017 | 9.595 | 9.600 | 9.530 | 9.560 | 62,112 | -0.22(-2.30%) |