Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.60 | 12.60 | 12.28 | 12.37 | 2,515,009 | -0.16(-1.28%) |
May 30, 2017 | 12.45 | 12.55 | 12.40 | 12.53 | 1,543,421 | +0.04(+0.32%) |
May 26, 2017 | 12.53 | 12.60 | 12.45 | 12.49 | 1,106,721 | -0.07(-0.56%) |
May 25, 2017 | 12.85 | 12.86 | 12.55 | 12.56 | 823,485 | -0.24(-1.88%) |
May 24, 2017 | 12.76 | 12.82 | 12.61 | 12.80 | 793,818 | +0.05(+0.39%) |
May 23, 2017 | 12.79 | 12.89 | 12.65 | 12.75 | 1,429,601 | +0.05(+0.39%) |
May 22, 2017 | 12.80 | 12.85 | 12.67 | 12.70 | 1,017,432 | -0.04(-0.31%) |
May 19, 2017 | 12.60 | 12.81 | 12.56 | 12.74 | 1,292,392 | +0.15(+1.19%) |
May 18, 2017 | 12.33 | 12.62 | 12.26 | 12.59 | 2,145,714 | +0.26(+2.11%) |
May 17, 2017 | 12.68 | 12.63 | 12.32 | 12.33 | 2,121,629 | -0.35(-2.76%) |
May 16, 2017 | 12.66 | 12.68 | 12.50 | 12.68 | 1,406,518 | +0.05(+0.40%) |
May 15, 2017 | 12.51 | 12.72 | 12.50 | 12.63 | 1,381,333 | +0.16(+1.28%) |
May 12, 2017 | 12.45 | 12.53 | 12.39 | 12.47 | 1,044,352 | -0.02(-0.16%) |
May 11, 2017 | 12.48 | 12.54 | 12.34 | 12.49 | 884,137 | -0.03(-0.24%) |
May 10, 2017 | 12.47 | 12.56 | 12.32 | 12.52 | 1,488,006 | +0.00(+0.00%) |
May 09, 2017 | 12.30 | 12.53 | 12.30 | 12.52 | 1,560,442 | +0.27(+2.20%) |
May 08, 2017 | 12.30 | 12.40 | 12.19 | 12.25 | 1,176,777 | -0.06(-0.49%) |
May 05, 2017 | 12.23 | 12.32 | 12.12 | 12.31 | 1,374,620 | +0.14(+1.15%) |
May 04, 2017 | 12.11 | 12.21 | 12.09 | 12.17 | 1,464,371 | +0.08(+0.66%) |
May 03, 2017 | 12.28 | 12.36 | 12.03 | 12.09 | 2,072,898 | -0.23(-1.87%) |
May 02, 2017 | 12.41 | 12.47 | 12.14 | 12.32 | 1,947,797 | -0.10(-0.81%) |
May 01, 2017 | 12.48 | 12.59 | 12.35 | 12.42 | 1,562,432 | -0.03(-0.24%) |
Apr 28, 2017 | 12.67 | 12.67 | 12.34 | 12.45 | 1,753,071 | -0.21(-1.66%) |
Apr 27, 2017 | 12.73 | 12.77 | 12.47 | 12.66 | 2,189,086 | +0.02(+0.16%) |
Apr 26, 2017 | 12.41 | 12.90 | 12.30 | 12.64 | 2,533,665 | +0.31(+2.51%) |
Apr 25, 2017 | 12.34 | 12.41 | 12.01 | 12.33 | 4,333,740 | +0.03(+0.24%) |
Apr 24, 2017 | 12.40 | 12.45 | 12.13 | 12.30 | 2,694,775 | +0.14(+1.15%) |
Apr 21, 2017 | 12.20 | 12.24 | 12.04 | 12.16 | 1,988,886 | -0.06(-0.49%) |
Apr 20, 2017 | 12.49 | 12.60 | 12.04 | 12.22 | 2,545,399 | -0.18(-1.45%) |
Apr 19, 2017 | 12.54 | 12.63 | 12.39 | 12.40 | 1,373,240 | -0.09(-0.72%) |
Apr 18, 2017 | 12.28 | 12.55 | 12.20 | 12.49 | 1,867,983 | +0.16(+1.30%) |
Apr 17, 2017 | 12.18 | 12.34 | 12.11 | 12.33 | 1,138,601 | +0.23(+1.90%) |
Apr 13, 2017 | 12.15 | 12.28 | 12.08 | 12.10 | 2,003,450 | -0.04(-0.33%) |
Apr 12, 2017 | 12.30 | 12.34 | 12.11 | 12.14 | 1,039,451 | -0.19(-1.54%) |
Apr 11, 2017 | 12.23 | 12.38 | 12.16 | 12.33 | 1,351,631 | +0.05(+0.41%) |
Apr 10, 2017 | 12.17 | 12.38 | 12.10 | 12.28 | 1,108,412 | +0.14(+1.15%) |
Apr 07, 2017 | 12.23 | 12.29 | 12.12 | 12.14 | 1,739,794 | -0.13(-1.06%) |
Apr 06, 2017 | 12.23 | 12.35 | 12.14 | 12.27 | 1,332,778 | +0.04(+0.33%) |
Apr 05, 2017 | 12.42 | 12.56 | 12.18 | 12.23 | 1,933,600 | -0.13(-1.05%) |
Apr 04, 2017 | 12.35 | 12.46 | 12.26 | 12.36 | 1,680,516 | -0.03(-0.24%) |
Apr 03, 2017 | 12.54 | 12.59 | 12.26 | 12.39 | 2,941,184 | -0.15(-1.20%) |
Mar 31, 2017 | 12.87 | 12.93 | 12.39 | 12.54 | 5,390,864 | -0.32(-2.49%) |
Mar 30, 2017 | 12.94 | 12.99 | 12.84 | 12.86 | 1,999,991 | -0.09(-0.69%) |
Mar 29, 2017 | 12.80 | 13.01 | 12.77 | 12.95 | 1,785,262 | +0.10(+0.78%) |
Mar 28, 2017 | 12.54 | 12.90 | 12.49 | 12.85 | 2,367,632 | +0.25(+1.98%) |
Mar 27, 2017 | 12.38 | 12.63 | 12.35 | 12.60 | 2,155,850 | +0.01(+0.08%) |
Mar 24, 2017 | 12.55 | 12.70 | 12.45 | 12.59 | 1,992,178 | +0.07(+0.56%) |
Mar 23, 2017 | 12.50 | 12.71 | 12.44 | 12.52 | 1,829,119 | +0.02(+0.16%) |
Mar 22, 2017 | 12.55 | 12.55 | 12.28 | 12.50 | 3,270,436 | -0.01(-0.08%) |
Mar 21, 2017 | 12.89 | 12.89 | 12.39 | 12.51 | 5,136,200 | -0.35(-2.72%) |
Mar 20, 2017 | 12.75 | 12.88 | 12.63 | 12.86 | 2,012,774 | +0.13(+1.02%) |
Mar 17, 2017 | 12.94 | 13.05 | 12.70 | 12.73 | 7,216,249 | -0.58(-4.36%) |
Mar 16, 2017 | 12.79 | 13.37 | 12.78 | 13.31 | 2,143,426 | +0.55(+4.31%) |
Mar 15, 2017 | 12.57 | 12.78 | 12.48 | 12.76 | 1,620,426 | +0.26(+2.08%) |
Mar 14, 2017 | 12.55 | 12.58 | 12.36 | 12.50 | 1,677,718 | -0.11(-0.87%) |
Mar 13, 2017 | 12.96 | 12.97 | 12.58 | 12.61 | 1,556,321 | -0.35(-2.70%) |
Mar 10, 2017 | 12.65 | 13.19 | 12.65 | 12.96 | 3,171,502 | +0.41(+3.27%) |
Mar 09, 2017 | 12.66 | 12.67 | 12.32 | 12.55 | 1,764,070 | -0.10(-0.79%) |
Mar 08, 2017 | 12.39 | 12.66 | 12.24 | 12.65 | 2,259,738 | +0.31(+2.51%) |
Mar 07, 2017 | 12.30 | 12.45 | 12.24 | 12.34 | 1,695,300 | +0.14(+1.15%) |
Mar 06, 2017 | 12.15 | 12.22 | 12.10 | 12.20 | 1,003,755 | -0.07(-0.57%) |
Mar 03, 2017 | 12.07 | 12.28 | 11.91 | 12.27 | 1,920,139 | +0.18(+1.49%) |
Mar 02, 2017 | 12.31 | 12.31 | 12.06 | 12.09 | 1,623,740 | -0.22(-1.79%) |