Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 25, 2017 | 11.59 | 7 | -0.04(-0.37%) | |||
May 23, 2017 | 11.63 | 1 | -0.07(-0.57%) | |||
May 22, 2017 | 11.57 | 11.96 | 11.57 | 11.70 | 2,775 | +0.11(+0.95%) |
May 18, 2017 | 11.59 | 11.59 | 11.59 | 0 | -0.12(-1.01%) | |
May 15, 2017 | 11.71 | 3 | +0.10(+0.86%) | |||
May 12, 2017 | 11.61 | 11.61 | 11.61 | 11.61 | 148 | -0.03(-0.22%) |
May 11, 2017 | 11.63 | 11.63 | 11.63 | 11.63 | 251 | -0.15(-1.30%) |
May 10, 2017 | 11.79 | 11.79 | 11.79 | 11.79 | 259 | +0.00(+0.03%) |
May 09, 2017 | 11.78 | 11.78 | 11.78 | 11.78 | 355 | +0.20(+1.74%) |
May 08, 2017 | 11.65 | 11.65 | 11.57 | 11.58 | 5,067 | -0.08(-0.73%) |
May 05, 2017 | 11.67 | 11.67 | 11.67 | 11.67 | 166 | +0.08(+0.73%) |
May 04, 2017 | 11.81 | 11.83 | 11.58 | 11.58 | 4,951 | -0.40(-3.30%) |
May 02, 2017 | 11.98 | 58 | +0.08(+0.68%) | |||
May 01, 2017 | 11.90 | 11.90 | 11.90 | 11.90 | 245 | -0.19(-1.54%) |
Apr 26, 2017 | 12.08 | 12.08 | 12.08 | 0 | +0.11(+0.88%) | |
Apr 25, 2017 | 11.94 | 11.98 | 11.94 | 11.98 | 484 | +0.06(+0.54%) |
Apr 24, 2017 | 11.91 | 11.91 | 11.91 | 11.91 | 249 | -0.03(-0.22%) |
Apr 21, 2017 | 11.91 | 11.95 | 11.91 | 11.94 | 463 | +0.01(+0.12%) |
Apr 20, 2017 | 11.92 | 11.92 | 11.92 | 11.92 | 117 | +0.13(+1.09%) |
Apr 19, 2017 | 11.83 | 11.83 | 11.80 | 11.80 | 447 | +0.02(+0.16%) |
Apr 18, 2017 | 11.94 | 11.94 | 11.76 | 11.78 | 1,871 | -0.34(-2.80%) |
Apr 13, 2017 | 12.12 | 29 | +0.10(+0.85%) | |||
Apr 12, 2017 | 12.01 | 12.01 | 12.01 | 12.01 | 117 | -0.01(-0.07%) |
Apr 11, 2017 | 12.17 | 12.17 | 12.02 | 12.02 | 7,182 | -0.20(-1.66%) |
Apr 07, 2017 | 12.23 | 12.23 | 12.23 | 0 | +0.11(+0.91%) | |
Apr 06, 2017 | 12.12 | 12.12 | 12.12 | 12.12 | 177 | -0.08(-0.70%) |
Apr 05, 2017 | 12.19 | 12.22 | 12.19 | 12.20 | 1,166 | +0.06(+0.49%) |
Apr 04, 2017 | 12.18 | 12.21 | 12.13 | 12.14 | 9,864 | +0.08(+0.63%) |
Apr 03, 2017 | 12.00 | 12.13 | 12.00 | 12.06 | 16,967 | +0.04(+0.35%) |
Mar 31, 2017 | 12.02 | 12.03 | 11.96 | 12.02 | 5,539 | -0.11(-0.91%) |
Mar 30, 2017 | 12.06 | 12.13 | 12.06 | 12.13 | 1,759 | -0.02(-0.13%) |
Mar 29, 2017 | 12.15 | 12.15 | 12.15 | 12.15 | 130 | +0.02(+0.20%) |
Mar 28, 2017 | 12.12 | 12.12 | 12.12 | 12.12 | 177 | -0.03(-0.22%) |
Mar 27, 2017 | 12.15 | 12.15 | 12.15 | 12.15 | 119 | -0.16(-1.30%) |
Mar 24, 2017 | 12.22 | 12.31 | 12.22 | 12.31 | 2,202 | -0.05(-0.41%) |
Mar 23, 2017 | 12.30 | 12.40 | 12.30 | 12.36 | 6,976 | +0.13(+1.03%) |
Mar 22, 2017 | 12.20 | 12.31 | 12.18 | 12.24 | 711 | -0.11(-0.91%) |
Mar 20, 2017 | 12.35 | 54 | +0.13(+1.07%) | |||
Mar 17, 2017 | 12.22 | 12.23 | 12.16 | 12.22 | 1,355 | +0.00(+0.00%) |
Mar 16, 2017 | 12.22 | 12.23 | 12.19 | 12.22 | 5,637 | +0.16(+1.34%) |
Mar 15, 2017 | 12.06 | 12.06 | 12.06 | 12.06 | 324 | +0.22(+1.86%) |
Mar 10, 2017 | 11.84 | 10 | +0.31(+2.72%) | |||
Mar 09, 2017 | 11.52 | 11.52 | 11.52 | 11.52 | 841 | -0.38(-3.21%) |