Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.45 | 11.50 | 11.30 | 11.40 | 60,225 | -0.05(-0.44%) |
May 30, 2017 | 11.50 | 11.50 | 11.36 | 11.45 | 59,090 | -0.05(-0.43%) |
May 26, 2017 | 11.50 | 11.55 | 11.40 | 11.50 | 42,976 | +0.00(+0.00%) |
May 25, 2017 | 11.55 | 11.65 | 11.45 | 11.50 | 51,681 | +0.00(+0.00%) |
May 24, 2017 | 11.55 | 11.70 | 11.40 | 11.50 | 56,283 | +0.00(+0.00%) |
May 23, 2017 | 11.50 | 11.60 | 11.35 | 11.50 | 51,541 | +0.00(+0.00%) |
May 22, 2017 | 11.50 | 11.60 | 11.35 | 11.50 | 36,236 | +0.05(+0.44%) |
May 19, 2017 | 11.45 | 11.55 | 11.35 | 11.45 | 73,470 | +0.00(+0.00%) |
May 18, 2017 | 11.40 | 11.50 | 11.20 | 11.45 | 104,361 | +0.00(+0.00%) |
May 17, 2017 | 11.40 | 11.60 | 11.15 | 11.45 | 136,900 | -0.10(-0.87%) |
May 16, 2017 | 11.75 | 11.85 | 11.40 | 11.55 | 113,613 | -0.25(-2.12%) |
May 15, 2017 | 12.00 | 12.11 | 11.72 | 11.80 | 50,433 | -0.25(-2.07%) |
May 12, 2017 | 11.75 | 12.05 | 11.50 | 12.05 | 113,477 | +0.35(+2.99%) |
May 11, 2017 | 11.65 | 11.95 | 11.43 | 11.70 | 88,060 | -0.15(-1.27%) |
May 10, 2017 | 11.50 | 11.90 | 11.30 | 11.85 | 133,064 | +0.25(+2.16%) |
May 09, 2017 | 11.25 | 11.80 | 11.25 | 11.60 | 121,545 | -0.20(-1.69%) |
May 08, 2017 | 11.40 | 11.85 | 11.40 | 11.80 | 54,352 | +0.30(+2.61%) |
May 05, 2017 | 11.50 | 12.00 | 11.45 | 11.50 | 100,030 | -0.30(-2.54%) |
May 04, 2017 | 11.85 | 11.90 | 11.60 | 11.80 | 110,980 | +0.00(+0.00%) |
May 03, 2017 | 11.80 | 11.93 | 11.60 | 11.80 | 56,634 | -0.10(-0.84%) |
May 02, 2017 | 11.85 | 11.95 | 11.75 | 11.90 | 36,908 | +0.05(+0.42%) |
May 01, 2017 | 11.85 | 11.90 | 11.70 | 11.85 | 65,207 | +0.05(+0.42%) |
Apr 28, 2017 | 11.75 | 12.00 | 11.60 | 11.80 | 71,218 | +0.05(+0.43%) |
Apr 27, 2017 | 11.85 | 11.90 | 11.60 | 11.75 | 71,276 | -0.05(-0.42%) |
Apr 26, 2017 | 11.70 | 11.95 | 11.69 | 11.80 | 135,059 | +0.10(+0.85%) |
Apr 25, 2017 | 11.80 | 11.90 | 11.65 | 11.70 | 110,284 | +0.05(+0.43%) |
Apr 24, 2017 | 11.80 | 11.95 | 11.55 | 11.65 | 133,558 | -0.10(-0.85%) |
Apr 21, 2017 | 11.65 | 11.80 | 11.55 | 11.75 | 67,429 | +0.00(+0.00%) |
Apr 20, 2017 | 11.35 | 11.80 | 11.28 | 11.75 | 128,747 | +0.40(+3.52%) |
Apr 19, 2017 | 11.35 | 11.50 | 11.30 | 11.35 | 76,544 | +0.00(+0.00%) |
Apr 18, 2017 | 11.35 | 11.40 | 11.10 | 11.35 | 96,250 | -0.10(-0.87%) |
Apr 17, 2017 | 11.25 | 11.50 | 11.25 | 11.45 | 74,718 | +0.15(+1.33%) |
Apr 13, 2017 | 11.10 | 11.45 | 11.10 | 11.30 | 189,163 | +0.15(+1.35%) |
Apr 12, 2017 | 11.25 | 11.26 | 11.05 | 11.15 | 63,905 | -0.15(-1.33%) |
Apr 11, 2017 | 11.05 | 11.45 | 11.05 | 11.30 | 70,695 | +0.20(+1.80%) |
Apr 10, 2017 | 11.05 | 11.25 | 10.97 | 11.10 | 79,104 | +0.00(+0.00%) |
Apr 07, 2017 | 11.10 | 11.15 | 11.05 | 11.10 | 53,519 | +0.00(+0.00%) |
Apr 06, 2017 | 10.95 | 11.15 | 10.80 | 11.10 | 99,962 | +0.20(+1.83%) |
Apr 05, 2017 | 10.95 | 11.00 | 10.80 | 10.90 | 78,214 | -0.05(-0.46%) |
Apr 04, 2017 | 10.85 | 11.00 | 10.70 | 10.95 | 151,088 | +0.05(+0.46%) |
Apr 03, 2017 | 11.15 | 11.15 | 10.80 | 10.90 | 174,940 | -0.25(-2.24%) |
Mar 31, 2017 | 11.20 | 11.20 | 11.10 | 11.15 | 95,324 | +0.00(+0.00%) |
Mar 30, 2017 | 11.00 | 11.20 | 10.90 | 11.15 | 113,409 | +0.15(+1.36%) |
Mar 29, 2017 | 10.65 | 11.15 | 10.65 | 11.00 | 125,212 | +0.35(+3.29%) |
Mar 28, 2017 | 10.75 | 10.95 | 10.60 | 10.65 | 135,154 | -0.15(-1.39%) |
Mar 27, 2017 | 10.70 | 10.95 | 10.60 | 10.80 | 67,013 | -0.05(-0.46%) |
Mar 24, 2017 | 10.80 | 11.20 | 10.80 | 10.85 | 148,438 | +0.10(+0.93%) |
Mar 23, 2017 | 10.65 | 10.95 | 10.65 | 10.75 | 234,850 | +0.05(+0.47%) |
Mar 22, 2017 | 10.75 | 10.80 | 10.55 | 10.70 | 99,784 | -0.05(-0.47%) |
Mar 21, 2017 | 10.95 | 11.00 | 10.70 | 10.75 | 98,366 | -0.15(-1.38%) |
Mar 20, 2017 | 11.05 | 11.15 | 10.90 | 10.90 | 96,810 | -0.15(-1.36%) |
Mar 17, 2017 | 10.95 | 11.20 | 10.90 | 11.05 | 596,503 | +0.05(+0.45%) |
Mar 16, 2017 | 10.65 | 11.10 | 10.62 | 11.00 | 180,672 | +0.35(+3.29%) |
Mar 15, 2017 | 10.50 | 10.70 | 10.50 | 10.65 | 132,028 | +0.15(+1.43%) |
Mar 14, 2017 | 10.50 | 10.60 | 10.30 | 10.50 | 113,107 | -0.05(-0.47%) |
Mar 13, 2017 | 10.60 | 10.35 | 10.55 | 161,729 | +0.10(+0.96%) | |
Mar 10, 2017 | 10.55 | 10.65 | 10.20 | 10.45 | 146,879 | +0.00(+0.00%) |
Mar 09, 2017 | 10.50 | 10.55 | 10.40 | 10.45 | 141,012 | -0.10(-0.95%) |
Mar 08, 2017 | 10.80 | 10.80 | 10.50 | 10.55 | 125,517 | -0.25(-2.31%) |
Mar 07, 2017 | 10.35 | 10.95 | 10.35 | 10.80 | 167,911 | +0.45(+4.35%) |
Mar 06, 2017 | 10.65 | 10.70 | 10.35 | 10.35 | 139,939 | -0.30(-2.82%) |
Mar 03, 2017 | 10.90 | 11.05 | 10.60 | 10.65 | 90,236 | -0.35(-3.18%) |
Mar 02, 2017 | 10.70 | 11.05 | 10.50 | 11.00 | 140,194 | +0.35(+3.29%) |