Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.55 | 11.55 | 11.16 | 11.22 | 91,272 | -0.23(-2.01%) |
May 30, 2017 | 11.38 | 11.50 | 11.30 | 11.45 | 51,549 | +0.15(+1.29%) |
May 26, 2017 | 11.17 | 11.34 | 11.03 | 11.31 | 37,615 | +0.38(+3.45%) |
May 25, 2017 | 10.76 | 10.96 | 10.76 | 10.93 | 26,088 | +0.06(+0.60%) |
May 24, 2017 | 10.78 | 10.92 | 10.78 | 10.86 | 10,868 | +0.05(+0.43%) |
May 23, 2017 | 10.94 | 10.94 | 10.82 | 10.82 | 9,485 | -0.03(-0.26%) |
May 22, 2017 | 10.85 | 11.00 | 10.82 | 10.85 | 62,187 | +0.12(+1.11%) |
May 19, 2017 | 10.75 | 10.81 | 10.69 | 10.73 | 58,536 | -0.08(-0.78%) |
May 18, 2017 | 10.76 | 10.89 | 10.68 | 10.81 | 52,335 | +0.16(+1.51%) |
May 17, 2017 | 10.85 | 11.02 | 10.63 | 10.65 | 80,139 | -0.20(-1.80%) |
May 16, 2017 | 10.89 | 11.01 | 10.61 | 10.85 | 76,867 | -0.11(-1.02%) |
May 15, 2017 | 11.27 | 11.27 | 10.85 | 10.96 | 136,939 | -0.29(-2.55%) |
May 12, 2017 | 11.23 | 11.35 | 10.96 | 11.24 | 40,089 | +0.10(+0.88%) |
May 11, 2017 | 11.15 | 11.33 | 11.12 | 11.15 | 96,935 | +0.31(+2.90%) |
May 10, 2017 | 10.66 | 10.94 | 10.49 | 10.83 | 103,043 | +0.47(+4.51%) |
May 09, 2017 | 10.51 | 10.51 | 10.27 | 10.36 | 87,505 | +0.13(+1.30%) |
May 08, 2017 | 10.29 | 10.50 | 10.22 | 10.23 | 78,030 | -0.13(-1.28%) |
May 05, 2017 | 10.72 | 11.06 | 10.33 | 10.36 | 362,943 | -1.30(-11.13%) |
May 04, 2017 | 11.79 | 11.82 | 11.60 | 11.66 | 44,964 | +0.01(+0.06%) |
May 03, 2017 | 11.56 | 11.84 | 11.54 | 11.65 | 112,966 | -0.02(-0.18%) |
May 02, 2017 | 11.52 | 11.74 | 11.45 | 11.68 | 201,600 | +0.27(+2.39%) |
May 01, 2017 | 11.47 | 11.47 | 11.39 | 11.40 | 27,876 | +0.17(+1.55%) |
Apr 28, 2017 | 11.22 | 11.36 | 11.17 | 11.23 | 10,548 | -0.12(-1.05%) |
Apr 27, 2017 | 11.37 | 11.40 | 11.22 | 11.35 | 50,779 | +0.11(+0.99%) |
Apr 26, 2017 | 11.31 | 11.31 | 11.16 | 11.24 | 14,655 | -0.06(-0.56%) |
Apr 25, 2017 | 11.22 | 11.43 | 11.06 | 11.30 | 49,083 | +0.23(+2.08%) |
Apr 24, 2017 | 10.99 | 11.12 | 10.95 | 11.07 | 22,088 | +0.05(+0.44%) |
Apr 21, 2017 | 11.20 | 11.20 | 11.02 | 11.02 | 15,471 | -0.15(-1.37%) |
Apr 20, 2017 | 11.08 | 11.23 | 10.94 | 11.17 | 45,276 | +0.20(+1.78%) |
Apr 19, 2017 | 10.94 | 11.13 | 10.94 | 10.98 | 19,822 | -0.01(-0.13%) |
Apr 18, 2017 | 11.17 | 11.17 | 10.94 | 10.99 | 7,386 | -0.11(-1.01%) |
Apr 17, 2017 | 10.96 | 11.10 | 10.96 | 11.10 | 20,872 | +0.17(+1.53%) |
Apr 13, 2017 | 10.89 | 11.02 | 10.89 | 10.94 | 13,745 | +0.08(+0.77%) |
Apr 12, 2017 | 10.95 | 11.01 | 10.82 | 10.85 | 59,456 | -0.03(-0.26%) |
Apr 11, 2017 | 10.98 | 11.03 | 10.87 | 10.88 | 110,741 | -0.09(-0.83%) |
Apr 10, 2017 | 11.22 | 11.22 | 10.96 | 10.97 | 88,602 | -0.25(-2.24%) |
Apr 07, 2017 | 11.21 | 11.31 | 11.20 | 11.22 | 29,297 | -0.14(-1.20%) |
Apr 06, 2017 | 11.20 | 11.39 | 11.17 | 11.36 | 86,131 | +0.19(+1.72%) |
Apr 05, 2017 | 11.10 | 11.22 | 11.04 | 11.17 | 63,143 | +0.15(+1.33%) |
Apr 04, 2017 | 11.03 | 11.07 | 10.97 | 11.02 | 8,316 | -0.01(-0.13%) |
Apr 03, 2017 | 11.14 | 11.14 | 10.96 | 11.03 | 20,201 | -0.07(-0.63%) |
Mar 31, 2017 | 11.24 | 11.24 | 10.89 | 11.10 | 27,158 | -0.12(-1.06%) |
Mar 30, 2017 | 11.18 | 11.24 | 11.15 | 11.22 | 17,198 | +0.13(+1.13%) |
Mar 29, 2017 | 10.98 | 11.15 | 10.97 | 11.10 | 20,591 | +0.04(+0.38%) |
Mar 28, 2017 | 11.10 | 11.20 | 11.05 | 11.05 | 11,421 | -0.17(-1.49%) |
Mar 27, 2017 | 11.03 | 11.23 | 11.03 | 11.22 | 54,854 | +0.20(+1.81%) |
Mar 24, 2017 | 11.04 | 11.04 | 10.92 | 11.02 | 27,423 | -0.01(-0.10%) |
Mar 23, 2017 | 10.98 | 11.05 | 10.98 | 11.03 | 16,926 | +0.15(+1.35%) |
Mar 22, 2017 | 11.03 | 11.05 | 10.89 | 10.89 | 37,656 | -0.13(-1.20%) |
Mar 21, 2017 | 11.17 | 11.26 | 11.01 | 11.02 | 70,328 | -0.20(-1.80%) |
Mar 20, 2017 | 11.41 | 11.47 | 11.22 | 11.22 | 54,161 | +0.03(+0.31%) |
Mar 17, 2017 | 11.15 | 11.33 | 11.12 | 11.19 | 68,166 | +0.10(+0.94%) |