Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.40 | 10.47 | 10.29 | 10.43 | 623,806 | +0.03(+0.33%) |
May 30, 2017 | 10.34 | 10.42 | 10.34 | 10.40 | 597,499 | -0.02(-0.19%) |
May 26, 2017 | 10.42 | 10.47 | 10.37 | 10.42 | 683,461 | -0.01(-0.07%) |
May 25, 2017 | 10.37 | 10.45 | 10.31 | 10.42 | 577,560 | +0.07(+0.72%) |
May 24, 2017 | 10.49 | 10.53 | 10.31 | 10.35 | 760,288 | -0.11(-1.04%) |
May 23, 2017 | 10.40 | 10.47 | 10.33 | 10.46 | 943,749 | +0.10(+0.98%) |
May 22, 2017 | 10.44 | 10.45 | 10.33 | 10.36 | 592,275 | -0.06(-0.59%) |
May 19, 2017 | 10.40 | 10.55 | 10.38 | 10.42 | 1,047,635 | +0.01(+0.07%) |
May 18, 2017 | 10.34 | 10.47 | 10.26 | 10.41 | 1,054,019 | +0.08(+0.79%) |
May 17, 2017 | 10.36 | 10.45 | 10.26 | 10.33 | 968,268 | -0.22(-2.12%) |
May 16, 2017 | 10.66 | 10.67 | 10.53 | 10.55 | 693,202 | -0.09(-0.83%) |
May 15, 2017 | 10.59 | 10.69 | 10.55 | 10.64 | 509,958 | +0.09(+0.83%) |
May 12, 2017 | 10.56 | 10.61 | 10.49 | 10.55 | 437,315 | -0.08(-0.76%) |
May 11, 2017 | 10.76 | 10.78 | 10.63 | 10.63 | 432,796 | -0.17(-1.57%) |
May 10, 2017 | 10.75 | 10.82 | 10.72 | 10.80 | 450,761 | +0.03(+0.31%) |
May 09, 2017 | 10.87 | 10.92 | 10.74 | 10.77 | 561,927 | -0.10(-0.93%) |
May 08, 2017 | 10.89 | 10.94 | 10.81 | 10.87 | 640,765 | -0.03(-0.25%) |
May 05, 2017 | 10.92 | 10.93 | 10.84 | 10.90 | 611,209 | +0.01(+0.12%) |
May 04, 2017 | 10.94 | 11.03 | 10.82 | 10.89 | 584,138 | -0.01(-0.06%) |
May 03, 2017 | 10.73 | 10.89 | 10.62 | 10.89 | 615,594 | +0.08(+0.75%) |
May 02, 2017 | 10.84 | 10.87 | 10.73 | 10.81 | 709,212 | +0.01(+0.06%) |
May 01, 2017 | 10.84 | 10.90 | 10.70 | 10.80 | 840,444 | -0.03(-0.25%) |
Apr 28, 2017 | 11.03 | 11.05 | 10.82 | 10.83 | 977,012 | -0.20(-1.82%) |
Apr 27, 2017 | 11.11 | 11.15 | 10.97 | 11.03 | 1,058,339 | -0.07(-0.60%) |
Apr 26, 2017 | 11.21 | 11.32 | 11.07 | 11.10 | 1,652,227 | -0.17(-1.55%) |
Apr 25, 2017 | 11.38 | 11.39 | 11.09 | 11.27 | 2,092,758 | -0.30(-2.55%) |
Apr 24, 2017 | 11.59 | 11.67 | 11.50 | 11.57 | 812,660 | +0.20(+1.77%) |
Apr 21, 2017 | 11.37 | 11.46 | 11.23 | 11.37 | 859,672 | -0.01(-0.06%) |
Apr 20, 2017 | 11.23 | 11.38 | 11.23 | 11.37 | 645,248 | +0.20(+1.80%) |
Apr 19, 2017 | 11.12 | 11.30 | 11.12 | 11.17 | 637,451 | +0.08(+0.73%) |
Apr 18, 2017 | 11.03 | 11.13 | 10.98 | 11.09 | 495,699 | +0.00(+0.00%) |
Apr 17, 2017 | 10.90 | 11.09 | 10.90 | 11.09 | 493,408 | +0.19(+1.72%) |
Apr 13, 2017 | 11.07 | 11.07 | 10.90 | 10.90 | 647,769 | -0.18(-1.63%) |
Apr 12, 2017 | 11.21 | 11.22 | 11.07 | 11.09 | 462,725 | -0.13(-1.20%) |
Apr 11, 2017 | 10.99 | 11.24 | 10.99 | 11.22 | 860,599 | +0.16(+1.46%) |
Apr 10, 2017 | 11.07 | 11.17 | 10.99 | 11.06 | 483,405 | -0.01(-0.12%) |
Apr 07, 2017 | 11.00 | 11.11 | 10.98 | 11.07 | 852,319 | +0.03(+0.30%) |
Apr 06, 2017 | 10.99 | 11.09 | 10.93 | 11.04 | 887,222 | +0.04(+0.37%) |
Apr 05, 2017 | 11.26 | 11.27 | 11.00 | 11.00 | 826,487 | -0.19(-1.68%) |
Apr 04, 2017 | 11.12 | 11.27 | 11.12 | 11.19 | 1,108,955 | +0.01(+0.12%) |
Apr 03, 2017 | 11.34 | 11.34 | 11.09 | 11.17 | 833,910 | -0.13(-1.13%) |
Mar 31, 2017 | 11.35 | 11.42 | 11.29 | 11.30 | 858,453 | -0.07(-0.59%) |
Mar 30, 2017 | 11.15 | 11.44 | 11.14 | 11.37 | 827,306 | +0.23(+2.11%) |
Mar 29, 2017 | 11.25 | 11.25 | 11.10 | 11.13 | 987,659 | -0.13(-1.13%) |
Mar 28, 2017 | 11.11 | 11.28 | 11.09 | 11.26 | 806,803 | +0.14(+1.27%) |
Mar 27, 2017 | 11.00 | 11.13 | 10.88 | 11.12 | 936,677 | -0.06(-0.54%) |
Mar 24, 2017 | 11.27 | 11.35 | 11.11 | 11.18 | 1,254,036 | -0.07(-0.66%) |
Mar 23, 2017 | 11.14 | 11.31 | 11.14 | 11.25 | 640,402 | +0.13(+1.21%) |
Mar 22, 2017 | 11.19 | 11.26 | 11.07 | 11.12 | 1,088,483 | -0.14(-1.25%) |
Mar 21, 2017 | 11.80 | 11.80 | 11.26 | 11.26 | 637,523 | -0.46(-3.89%) |
Mar 20, 2017 | 11.87 | 11.87 | 11.70 | 11.72 | 512,003 | -0.16(-1.36%) |
Mar 17, 2017 | 11.71 | 11.92 | 11.66 | 11.88 | 1,596,297 | +0.11(+0.91%) |
Mar 16, 2017 | 11.73 | 11.80 | 11.72 | 11.77 | 447,634 | +0.08(+0.69%) |
Mar 15, 2017 | 11.69 | 11.81 | 11.67 | 11.69 | 717,221 | +0.01(+0.11%) |
Mar 14, 2017 | 11.68 | 11.77 | 11.57 | 11.68 | 639,797 | -0.05(-0.40%) |
Mar 13, 2017 | 11.70 | 11.80 | 11.67 | 11.72 | 352,108 | +0.01(+0.06%) |
Mar 10, 2017 | 11.78 | 11.84 | 11.67 | 11.72 | 680,575 | -0.03(-0.23%) |
Mar 09, 2017 | 11.74 | 11.86 | 11.72 | 11.74 | 570,508 | +0.02(+0.14%) |
Mar 08, 2017 | 11.92 | 12.02 | 11.72 | 11.73 | 709,099 | -0.21(-1.77%) |
Mar 07, 2017 | 12.01 | 12.06 | 11.93 | 11.94 | 638,947 | -0.09(-0.78%) |
Mar 06, 2017 | 12.05 | 12.13 | 11.99 | 12.03 | 557,104 | -0.07(-0.61%) |
Mar 03, 2017 | 12.13 | 12.23 | 12.13 | 12.11 | 659,614 | -0.03(-0.22%) |
Mar 02, 2017 | 12.43 | 12.43 | 12.13 | 12.13 | 642,033 | -0.32(-2.59%) |