Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.57 | 11.57 | 11.43 | 11.51 | 155,168 | -0.01(-0.05%) |
May 30, 2017 | 11.55 | 11.58 | 11.48 | 11.52 | 137,596 | +0.04(+0.36%) |
May 26, 2017 | 11.46 | 11.49 | 11.35 | 11.48 | 164,715 | +0.06(+0.52%) |
May 25, 2017 | 11.23 | 11.45 | 11.23 | 11.42 | 313,292 | +0.19(+1.65%) |
May 24, 2017 | 11.31 | 11.31 | 11.15 | 11.23 | 267,135 | -0.10(-0.84%) |
May 23, 2017 | 11.30 | 11.39 | 11.25 | 11.33 | 231,562 | +0.03(+0.26%) |
May 22, 2017 | 11.29 | 11.30 | 11.26 | 11.30 | 120,103 | +0.02(+0.21%) |
May 19, 2017 | 11.37 | 11.37 | 11.24 | 11.27 | 148,663 | +0.04(+0.32%) |
May 18, 2017 | 11.20 | 11.36 | 11.20 | 11.24 | 189,236 | -0.05(-0.42%) |
May 17, 2017 | 11.28 | 11.33 | 11.25 | 11.28 | 185,195 | -0.06(-0.53%) |
May 16, 2017 | 11.28 | 11.34 | 11.23 | 11.34 | 235,421 | +0.14(+1.23%) |
May 15, 2017 | 11.18 | 11.30 | 11.10 | 11.21 | 183,449 | +0.17(+1.51%) |
May 12, 2017 | 10.99 | 11.05 | 10.99 | 11.04 | 157,654 | +0.08(+0.76%) |
May 11, 2017 | 11.01 | 11.01 | 10.95 | 10.96 | 116,426 | -0.02(-0.16%) |
May 10, 2017 | 10.97 | 10.99 | 10.88 | 10.97 | 127,311 | +0.08(+0.71%) |
May 09, 2017 | 10.97 | 10.99 | 10.87 | 10.90 | 214,583 | -0.04(-0.38%) |
May 08, 2017 | 10.84 | 10.94 | 10.84 | 10.94 | 184,148 | +0.02(+0.16%) |
May 05, 2017 | 10.81 | 10.99 | 10.81 | 10.92 | 161,374 | +0.10(+0.88%) |
May 04, 2017 | 10.81 | 10.84 | 10.73 | 10.82 | 132,243 | +0.05(+0.44%) |
May 03, 2017 | 10.73 | 10.78 | 10.71 | 10.78 | 122,483 | +0.07(+0.61%) |
May 02, 2017 | 10.63 | 10.74 | 10.62 | 10.71 | 131,118 | +0.01(+0.11%) |
May 01, 2017 | 10.63 | 11.03 | 10.57 | 10.70 | 104,096 | +0.10(+0.96%) |
Apr 28, 2017 | 10.56 | 10.64 | 10.53 | 10.60 | 136,354 | +0.03(+0.28%) |
Apr 27, 2017 | 10.63 | 10.63 | 10.54 | 10.57 | 136,448 | -0.02(-0.22%) |
Apr 26, 2017 | 10.57 | 10.64 | 10.54 | 10.59 | 110,667 | -0.04(-0.33%) |
Apr 25, 2017 | 10.51 | 10.64 | 10.46 | 10.63 | 221,494 | +0.20(+1.88%) |
Apr 24, 2017 | 10.29 | 10.52 | 10.23 | 10.43 | 127,779 | +0.27(+2.69%) |
Apr 21, 2017 | 10.13 | 10.16 | 10.04 | 10.16 | 121,619 | -0.01(-0.06%) |
Apr 20, 2017 | 10.23 | 10.23 | 10.10 | 10.16 | 133,241 | +0.02(+0.23%) |
Apr 19, 2017 | 10.17 | 10.18 | 10.13 | 10.14 | 101,315 | -0.03(-0.29%) |
Apr 18, 2017 | 10.19 | 10.20 | 10.09 | 10.17 | 162,659 | -0.05(-0.46%) |
Apr 17, 2017 | 10.12 | 10.23 | 10.12 | 10.22 | 114,455 | +0.04(+0.35%) |
Apr 13, 2017 | 10.16 | 10.18 | 10.11 | 10.18 | 98,540 | +0.02(+0.18%) |
Apr 12, 2017 | 10.12 | 10.16 | 10.11 | 10.16 | 69,208 | +0.08(+0.76%) |
Apr 11, 2017 | 10.09 | 10.13 | 10.05 | 10.09 | 95,823 | -0.01(-0.06%) |
Apr 10, 2017 | 10.14 | 10.15 | 10.08 | 10.09 | 101,273 | -0.05(-0.47%) |
Apr 07, 2017 | 10.12 | 10.16 | 10.11 | 10.14 | 78,398 | -0.04(-0.35%) |
Apr 06, 2017 | 10.12 | 10.18 | 10.06 | 10.18 | 116,972 | +0.10(+1.00%) |
Apr 05, 2017 | 10.08 | 10.13 | 10.03 | 10.08 | 122,653 | +0.01(+0.12%) |
Apr 04, 2017 | 10.09 | 10.14 | 10.01 | 10.06 | 112,664 | -0.08(-0.76%) |
Apr 03, 2017 | 10.19 | 10.25 | 10.09 | 10.14 | 58,166 | -0.02(-0.23%) |
Mar 31, 2017 | 10.18 | 10.18 | 10.11 | 10.16 | 165,147 | +0.01(+0.06%) |
Mar 30, 2017 | 10.15 | 10.16 | 10.09 | 10.16 | 99,545 | -0.01(-0.12%) |
Mar 29, 2017 | 10.15 | 10.23 | 10.08 | 10.17 | 170,677 | +0.01(+0.12%) |
Mar 28, 2017 | 10.12 | 10.21 | 10.11 | 10.16 | 89,476 | +0.05(+0.47%) |
Mar 27, 2017 | 10.02 | 10.15 | 10.02 | 10.11 | 66,635 | +0.05(+0.47%) |
Mar 24, 2017 | 9.970 | 10.08 | 9.870 | 10.06 | 151,752 | +0.02(+0.23%) |
Mar 23, 2017 | 9.881 | 10.04 | 9.881 | 10.04 | 93,260 | +0.14(+1.43%) |
Mar 22, 2017 | 9.976 | 9.981 | 9.858 | 9.899 | 110,308 | -0.11(-1.12%) |
Mar 21, 2017 | 10.08 | 10.12 | 9.983 | 10.01 | 122,578 | +0.00(+0.00%) |
Mar 20, 2017 | 9.974 | 10.06 | 9.974 | 10.01 | 61,956 | +0.01(+0.06%) |
Mar 17, 2017 | 9.952 | 10.01 | 9.923 | 10.01 | 153,233 | +0.09(+0.95%) |
Mar 16, 2017 | 9.817 | 9.917 | 9.811 | 9.911 | 374,410 | +0.01(+0.12%) |
Mar 15, 2017 | 9.840 | 9.928 | 9.791 | 9.899 | 88,266 | +0.09(+0.96%) |
Mar 14, 2017 | 9.781 | 9.812 | 9.764 | 9.805 | 71,138 | -0.05(-0.48%) |
Mar 13, 2017 | 9.746 | 9.923 | 9.746 | 9.852 | 113,682 | +0.09(+0.97%) |
Mar 10, 2017 | 9.852 | 9.887 | 9.734 | 9.758 | 142,214 | -0.04(-0.42%) |
Mar 09, 2017 | 9.846 | 9.846 | 9.747 | 9.799 | 185,121 | -0.05(-0.48%) |
Mar 08, 2017 | 9.846 | 9.846 | 9.793 | 9.846 | 158,309 | +0.01(+0.12%) |
Mar 07, 2017 | 9.805 | 9.834 | 9.769 | 9.834 | 173,212 | +0.01(+0.06%) |
Mar 06, 2017 | 9.728 | 9.840 | 9.728 | 9.828 | 54,557 | +0.01(+0.12%) |
Mar 03, 2017 | 9.799 | 9.834 | 9.758 | 9.817 | 93,289 | +0.08(+0.79%) |
Mar 02, 2017 | 9.740 | 9.811 | 9.728 | 9.740 | 126,046 | -0.02(-0.24%) |