Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.93 | 11.96 | 11.92 | 11.93 | 138,851 | +0.00(+0.00%) |
May 30, 2017 | 11.91 | 11.93 | 11.88 | 11.93 | 118,795 | +0.05(+0.42%) |
May 26, 2017 | 11.88 | 11.88 | 11.85 | 11.88 | 92,340 | -0.06(-0.50%) |
May 25, 2017 | 11.97 | 11.99 | 11.93 | 11.94 | 200,244 | -0.01(-0.08%) |
May 24, 2017 | 11.96 | 11.97 | 11.92 | 11.95 | 286,734 | +0.00(+0.00%) |
May 23, 2017 | 11.94 | 11.96 | 11.91 | 11.95 | 188,966 | +0.02(+0.17%) |
May 22, 2017 | 11.94 | 11.94 | 11.87 | 11.93 | 248,901 | +0.02(+0.17%) |
May 19, 2017 | 11.95 | 12.00 | 11.87 | 11.91 | 292,887 | -0.02(-0.17%) |
May 18, 2017 | 11.96 | 11.96 | 11.90 | 11.93 | 211,490 | -0.04(-0.33%) |
May 17, 2017 | 11.98 | 12.01 | 11.93 | 11.97 | 132,657 | +0.01(+0.08%) |
May 16, 2017 | 11.96 | 12.02 | 11.95 | 11.96 | 105,775 | +0.00(+0.00%) |
May 15, 2017 | 11.95 | 11.97 | 11.94 | 11.96 | 139,513 | +0.04(+0.34%) |
May 12, 2017 | 11.92 | 11.93 | 11.91 | 11.92 | 134,091 | +0.01(+0.08%) |
May 11, 2017 | 11.96 | 11.96 | 11.91 | 11.91 | 130,301 | -0.05(-0.42%) |
May 10, 2017 | 11.94 | 11.97 | 11.93 | 11.96 | 105,221 | +0.03(+0.25%) |
May 09, 2017 | 11.98 | 11.98 | 11.93 | 11.93 | 226,831 | -0.04(-0.33%) |
May 08, 2017 | 11.98 | 11.98 | 11.94 | 11.97 | 165,177 | +0.01(+0.08%) |
May 05, 2017 | 11.98 | 11.99 | 11.95 | 11.96 | 128,823 | -0.01(-0.08%) |
May 04, 2017 | 11.99 | 11.99 | 11.95 | 11.97 | 169,267 | -0.02(-0.17%) |
May 03, 2017 | 11.98 | 12.00 | 11.97 | 11.99 | 71,920 | +0.01(+0.08%) |
May 02, 2017 | 11.98 | 11.99 | 11.97 | 11.98 | 159,342 | +0.00(+0.00%) |
May 01, 2017 | 11.98 | 12.00 | 11.96 | 11.98 | 332,052 | +0.02(+0.17%) |
Apr 28, 2017 | 11.97 | 12.01 | 11.96 | 11.96 | 169,598 | -0.01(-0.08%) |
Apr 27, 2017 | 11.93 | 11.97 | 11.92 | 11.97 | 116,853 | +0.05(+0.42%) |
Apr 26, 2017 | 11.94 | 11.94 | 11.87 | 11.92 | 116,811 | -0.09(-0.75%) |
Apr 25, 2017 | 12.00 | 12.02 | 11.97 | 12.01 | 171,453 | +0.02(+0.17%) |
Apr 24, 2017 | 12.02 | 12.02 | 11.96 | 11.99 | 155,111 | +0.01(+0.08%) |
Apr 21, 2017 | 12.03 | 12.03 | 11.97 | 11.98 | 226,256 | -0.05(-0.42%) |
Apr 20, 2017 | 12.01 | 12.03 | 11.97 | 12.03 | 119,923 | +0.04(+0.33%) |
Apr 19, 2017 | 12.01 | 12.03 | 11.97 | 11.99 | 212,154 | +0.00(+0.00%) |
Apr 18, 2017 | 12.03 | 12.03 | 11.98 | 11.99 | 125,083 | -0.04(-0.33%) |
Apr 17, 2017 | 12.08 | 12.08 | 12.00 | 12.03 | 114,985 | +0.00(+0.00%) |
Apr 13, 2017 | 12.01 | 12.03 | 11.99 | 12.03 | 144,304 | +0.04(+0.33%) |
Apr 12, 2017 | 12.04 | 12.04 | 11.96 | 11.99 | 99,506 | -0.03(-0.25%) |
Apr 11, 2017 | 12.03 | 12.05 | 11.98 | 12.02 | 165,120 | +0.01(+0.08%) |
Apr 10, 2017 | 12.00 | 12.04 | 11.99 | 12.01 | 190,542 | +0.03(+0.25%) |
Apr 07, 2017 | 12.00 | 12.02 | 11.96 | 11.98 | 77,916 | -0.01(-0.08%) |
Apr 06, 2017 | 12.02 | 12.03 | 11.96 | 11.99 | 82,323 | -0.01(-0.08%) |
Apr 05, 2017 | 11.98 | 12.05 | 11.94 | 12.00 | 149,762 | +0.04(+0.33%) |
Apr 04, 2017 | 12.00 | 12.00 | 11.95 | 11.96 | 141,467 | -0.02(-0.17%) |
Apr 03, 2017 | 11.99 | 12.02 | 11.96 | 11.98 | 87,481 | +0.01(+0.08%) |
Mar 31, 2017 | 11.95 | 12.01 | 11.93 | 11.97 | 147,519 | +0.03(+0.25%) |
Mar 30, 2017 | 11.94 | 11.95 | 11.91 | 11.94 | 351,650 | +0.03(+0.25%) |
Mar 29, 2017 | 11.90 | 11.92 | 11.86 | 11.91 | 151,935 | -0.03(-0.25%) |
Mar 28, 2017 | 11.94 | 11.94 | 11.89 | 11.94 | 182,274 | +0.02(+0.17%) |
Mar 27, 2017 | 11.93 | 11.94 | 11.88 | 11.92 | 133,995 | -0.02(-0.17%) |
Mar 24, 2017 | 11.97 | 12.02 | 11.93 | 11.94 | 89,198 | -0.01(-0.08%) |
Mar 23, 2017 | 11.98 | 11.98 | 11.91 | 11.95 | 144,434 | -0.03(-0.25%) |
Mar 22, 2017 | 11.97 | 11.99 | 11.89 | 11.98 | 218,712 | +0.03(+0.25%) |
Mar 21, 2017 | 11.97 | 11.99 | 11.92 | 11.95 | 146,029 | +0.00(+0.00%) |
Mar 20, 2017 | 11.95 | 11.99 | 11.93 | 11.95 | 180,410 | +0.01(+0.08%) |
Mar 17, 2017 | 11.94 | 11.96 | 11.90 | 11.94 | 271,185 | +0.06(+0.51%) |
Mar 16, 2017 | 11.96 | 11.98 | 11.88 | 11.88 | 321,954 | -0.09(-0.75%) |
Mar 15, 2017 | 12.01 | 12.01 | 11.93 | 11.97 | 163,133 | +0.07(+0.59%) |
Mar 14, 2017 | 11.95 | 12.02 | 11.82 | 11.90 | 62,175 | -0.05(-0.42%) |
Mar 13, 2017 | 12.02 | 12.12 | 11.92 | 11.95 | 93,349 | -0.06(-0.50%) |
Mar 10, 2017 | 12.00 | 12.02 | 11.87 | 12.01 | 105,038 | +0.12(+1.01%) |
Mar 09, 2017 | 12.12 | 12.12 | 11.89 | 11.89 | 101,032 | -0.25(-2.06%) |
Mar 08, 2017 | 12.20 | 12.20 | 12.00 | 12.14 | 82,015 | +0.05(+0.41%) |
Mar 07, 2017 | 12.10 | 12.10 | 12.01 | 12.09 | 336,479 | +0.05(+0.42%) |
Mar 06, 2017 | 12.17 | 12.17 | 11.98 | 12.04 | 259,635 | -0.16(-1.31%) |
Mar 03, 2017 | 12.17 | 12.20 | 12.13 | 12.20 | 143,640 | +0.04(+0.33%) |
Mar 02, 2017 | 12.16 | 12.20 | 12.16 | 12.16 | 222,351 | -0.05(-0.41%) |