Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.87 | 11.98 | 11.87 | 11.98 | 12,684 | +0.11(+0.96%) |
May 30, 2017 | 11.94 | 11.94 | 11.85 | 11.86 | 21,305 | -0.03(-0.27%) |
May 26, 2017 | 11.93 | 11.96 | 11.86 | 11.90 | 34,867 | +0.02(+0.21%) |
May 25, 2017 | 11.95 | 11.95 | 11.84 | 11.87 | 28,496 | -0.02(-0.14%) |
May 24, 2017 | 11.96 | 11.96 | 11.89 | 11.89 | 23,753 | -0.01(-0.07%) |
May 23, 2017 | 11.93 | 11.95 | 11.89 | 11.90 | 20,647 | +0.02(+0.14%) |
May 22, 2017 | 11.86 | 11.91 | 11.83 | 11.88 | 23,270 | +0.07(+0.55%) |
May 19, 2017 | 11.88 | 11.89 | 11.81 | 11.81 | 40,326 | -0.02(-0.14%) |
May 18, 2017 | 11.99 | 11.99 | 11.83 | 11.83 | 25,410 | -0.10(-0.82%) |
May 17, 2017 | 11.93 | 11.99 | 11.93 | 11.93 | 37,526 | +0.02(+0.14%) |
May 16, 2017 | 11.90 | 11.97 | 11.90 | 11.91 | 33,216 | -0.02(-0.21%) |
May 15, 2017 | 11.91 | 11.99 | 11.91 | 11.94 | 27,326 | +0.01(+0.07%) |
May 12, 2017 | 11.84 | 11.95 | 11.82 | 11.93 | 41,558 | +0.15(+1.25%) |
May 11, 2017 | 11.86 | 11.86 | 11.78 | 11.78 | 21,505 | -0.03(-0.26%) |
May 10, 2017 | 11.86 | 11.88 | 11.79 | 11.81 | 34,324 | -0.01(-0.07%) |
May 09, 2017 | 11.96 | 11.96 | 11.80 | 11.82 | 23,504 | -0.07(-0.62%) |
May 08, 2017 | 12.07 | 12.07 | 11.89 | 11.89 | 23,557 | -0.12(-1.01%) |
May 05, 2017 | 12.13 | 12.24 | 12.02 | 12.02 | 21,450 | -0.11(-0.87%) |
May 04, 2017 | 12.27 | 12.27 | 12.12 | 12.12 | 16,941 | -0.14(-1.13%) |
May 03, 2017 | 12.28 | 12.28 | 12.11 | 12.26 | 23,966 | +0.16(+1.32%) |
May 02, 2017 | 12.12 | 12.12 | 12.10 | 12.10 | 8,450 | -0.03(-0.24%) |
May 01, 2017 | 12.11 | 12.13 | 12.08 | 12.13 | 31,962 | +0.06(+0.47%) |
Apr 28, 2017 | 11.98 | 12.07 | 11.97 | 12.07 | 9,880 | +0.07(+0.61%) |
Apr 27, 2017 | 11.97 | 12.00 | 11.89 | 12.00 | 7,987 | +0.06(+0.48%) |
Apr 26, 2017 | 11.86 | 11.94 | 11.83 | 11.94 | 19,846 | +0.08(+0.69%) |
Apr 25, 2017 | 11.96 | 11.97 | 11.82 | 11.86 | 49,620 | -0.10(-0.82%) |
Apr 24, 2017 | 11.97 | 11.98 | 11.92 | 11.96 | 15,685 | -0.03(-0.27%) |
Apr 21, 2017 | 12.02 | 12.02 | 11.95 | 11.99 | 15,927 | +0.03(+0.27%) |
Apr 20, 2017 | 11.98 | 12.03 | 11.89 | 11.96 | 23,626 | -0.07(-0.61%) |
Apr 19, 2017 | 12.07 | 12.10 | 12.03 | 12.03 | 10,938 | -0.03(-0.27%) |
Apr 18, 2017 | 12.04 | 12.15 | 12.03 | 12.06 | 21,373 | +0.02(+0.14%) |
Apr 17, 2017 | 12.08 | 12.19 | 12.05 | 12.05 | 19,831 | -0.02(-0.20%) |
Apr 13, 2017 | 12.24 | 12.24 | 12.06 | 12.07 | 20,722 | -0.05(-0.40%) |
Apr 12, 2017 | 12.10 | 12.15 | 12.10 | 12.12 | 11,240 | +0.03(+0.27%) |
Apr 11, 2017 | 12.06 | 12.15 | 12.06 | 12.09 | 29,240 | +0.05(+0.42%) |
Apr 10, 2017 | 12.00 | 12.10 | 12.00 | 12.04 | 30,207 | +0.00(+0.00%) |
Apr 07, 2017 | 12.19 | 12.19 | 12.04 | 12.04 | 41,254 | -0.08(-0.67%) |
Apr 06, 2017 | 12.10 | 12.14 | 12.05 | 12.12 | 27,393 | +0.11(+0.88%) |
Apr 05, 2017 | 11.98 | 12.01 | 11.92 | 12.01 | 18,790 | +0.05(+0.41%) |
Apr 04, 2017 | 11.97 | 11.97 | 11.93 | 11.97 | 6,942 | +0.06(+0.54%) |
Apr 03, 2017 | 11.87 | 11.94 | 11.87 | 11.90 | 12,582 | +0.02(+0.20%) |
Mar 31, 2017 | 11.81 | 11.90 | 11.81 | 11.88 | 10,800 | +0.03(+0.22%) |
Mar 30, 2017 | 11.73 | 11.88 | 11.73 | 11.85 | 35,017 | +0.05(+0.46%) |
Mar 29, 2017 | 11.64 | 11.80 | 11.64 | 11.80 | 41,653 | +0.13(+1.11%) |
Mar 28, 2017 | 11.55 | 11.67 | 11.55 | 11.67 | 37,415 | +0.09(+0.77%) |
Mar 27, 2017 | 11.50 | 11.58 | 11.47 | 11.58 | 42,919 | +0.15(+1.27%) |
Mar 24, 2017 | 11.38 | 11.47 | 11.38 | 11.43 | 27,971 | +0.02(+0.21%) |
Mar 23, 2017 | 11.39 | 11.46 | 11.38 | 11.41 | 43,662 | +0.05(+0.43%) |
Mar 22, 2017 | 11.36 | 11.40 | 11.35 | 11.36 | 21,513 | +0.01(+0.07%) |
Mar 21, 2017 | 11.35 | 11.37 | 11.35 | 11.35 | 18,816 | +0.00(+0.00%) |
Mar 20, 2017 | 11.31 | 11.39 | 11.30 | 11.35 | 25,541 | +0.02(+0.21%) |
Mar 17, 2017 | 11.28 | 11.36 | 11.28 | 11.33 | 11,859 | +0.03(+0.23%) |
Mar 16, 2017 | 11.36 | 11.38 | 11.28 | 11.30 | 26,256 | -0.06(-0.51%) |
Mar 15, 2017 | 11.20 | 11.36 | 11.20 | 11.36 | 11,875 | +0.11(+1.01%) |
Mar 14, 2017 | 11.21 | 11.25 | 11.21 | 11.25 | 17,886 | +0.05(+0.46%) |
Mar 13, 2017 | 11.23 | 11.23 | 11.17 | 11.19 | 41,475 | -0.08(-0.75%) |
Mar 10, 2017 | 11.21 | 11.29 | 11.21 | 11.28 | 77,394 | +0.03(+0.28%) |
Mar 09, 2017 | 11.39 | 11.39 | 11.18 | 11.25 | 34,258 | -0.15(-1.32%) |
Mar 08, 2017 | 11.43 | 11.45 | 11.39 | 11.40 | 38,725 | -0.06(-0.50%) |
Mar 07, 2017 | 11.45 | 11.46 | 11.42 | 11.45 | 17,930 | -0.02(-0.19%) |
Mar 06, 2017 | 11.42 | 11.49 | 11.41 | 11.48 | 16,193 | +0.01(+0.13%) |
Mar 03, 2017 | 11.46 | 11.52 | 11.40 | 11.46 | 35,628 | -0.01(-0.07%) |
Mar 02, 2017 | 11.51 | 11.53 | 11.47 | 11.47 | 36,048 | -0.06(-0.56%) |