Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.10 | 12.28 | 11.96 | 12.20 | 198,575 | +0.12(+0.99%) |
May 30, 2017 | 12.41 | 12.42 | 12.07 | 12.08 | 299,573 | -0.33(-2.66%) |
May 26, 2017 | 12.64 | 12.67 | 12.40 | 12.41 | 180,258 | -0.22(-1.74%) |
May 25, 2017 | 12.66 | 12.73 | 12.55 | 12.63 | 148,460 | -0.03(-0.24%) |
May 24, 2017 | 12.63 | 12.72 | 12.51 | 12.66 | 160,045 | +0.04(+0.32%) |
May 23, 2017 | 13.02 | 13.02 | 12.55 | 12.62 | 259,907 | -0.28(-2.17%) |
May 22, 2017 | 12.82 | 12.95 | 12.80 | 12.90 | 200,362 | +0.08(+0.62%) |
May 19, 2017 | 13.07 | 13.07 | 12.82 | 12.82 | 184,110 | -0.17(-1.31%) |
May 18, 2017 | 13.00 | 13.07 | 12.89 | 12.99 | 208,729 | +0.00(+0.00%) |
May 17, 2017 | 12.93 | 13.10 | 12.89 | 12.99 | 215,679 | +0.00(+0.00%) |
May 16, 2017 | 13.00 | 13.05 | 12.85 | 12.99 | 180,758 | +0.00(+0.00%) |
May 15, 2017 | 12.72 | 13.00 | 12.70 | 12.99 | 265,879 | +0.33(+2.61%) |
May 12, 2017 | 12.77 | 12.81 | 12.62 | 12.66 | 133,555 | -0.13(-1.02%) |
May 11, 2017 | 12.80 | 12.81 | 12.60 | 12.79 | 90,618 | -0.04(-0.31%) |
May 10, 2017 | 12.63 | 12.86 | 12.62 | 12.83 | 165,214 | +0.15(+1.18%) |
May 09, 2017 | 12.87 | 12.87 | 12.60 | 12.68 | 207,726 | -0.22(-1.71%) |
May 08, 2017 | 12.43 | 12.90 | 12.40 | 12.90 | 520,700 | +0.61(+4.96%) |
May 05, 2017 | 12.32 | 12.35 | 12.16 | 12.29 | 221,909 | +0.04(+0.33%) |
May 04, 2017 | 12.21 | 12.32 | 11.95 | 12.25 | 278,119 | +0.05(+0.41%) |
May 03, 2017 | 12.55 | 12.57 | 12.20 | 12.20 | 319,411 | -0.33(-2.63%) |
May 02, 2017 | 12.55 | 12.61 | 12.46 | 12.53 | 203,781 | -0.02(-0.16%) |
May 01, 2017 | 12.49 | 12.63 | 12.40 | 12.55 | 224,920 | +0.09(+0.72%) |
Apr 28, 2017 | 12.67 | 12.69 | 12.41 | 12.46 | 243,678 | -0.25(-1.97%) |
Apr 27, 2017 | 12.78 | 12.81 | 12.66 | 12.71 | 285,716 | -0.01(-0.08%) |
Apr 26, 2017 | 12.60 | 12.82 | 12.58 | 12.72 | 231,846 | +0.02(+0.16%) |
Apr 25, 2017 | 12.65 | 12.78 | 12.63 | 12.70 | 146,408 | +0.06(+0.47%) |
Apr 24, 2017 | 12.78 | 12.78 | 12.42 | 12.64 | 257,095 | -0.06(-0.47%) |
Apr 21, 2017 | 12.61 | 12.74 | 12.54 | 12.70 | 166,031 | -0.06(-0.47%) |
Apr 20, 2017 | 12.82 | 12.84 | 12.64 | 12.76 | 208,492 | -0.01(-0.08%) |
Apr 19, 2017 | 12.69 | 12.84 | 12.57 | 12.77 | 249,611 | +0.12(+0.95%) |
Apr 18, 2017 | 12.44 | 12.67 | 12.44 | 12.65 | 258,960 | +0.14(+1.12%) |
Apr 17, 2017 | 12.63 | 12.73 | 12.42 | 12.51 | 338,051 | -0.06(-0.48%) |
Apr 13, 2017 | 12.66 | 12.70 | 12.57 | 12.57 | 159,234 | -0.12(-0.95%) |
Apr 12, 2017 | 12.73 | 12.74 | 12.61 | 12.69 | 116,542 | -0.03(-0.24%) |
Apr 11, 2017 | 12.58 | 12.78 | 12.55 | 12.72 | 180,727 | +0.16(+1.27%) |
Apr 10, 2017 | 12.61 | 12.67 | 12.46 | 12.56 | 138,263 | -0.07(-0.55%) |
Apr 07, 2017 | 12.52 | 12.69 | 12.46 | 12.63 | 233,766 | +0.11(+0.88%) |
Apr 06, 2017 | 12.26 | 12.52 | 12.13 | 12.52 | 218,577 | +0.29(+2.37%) |
Apr 05, 2017 | 12.35 | 12.47 | 12.10 | 12.23 | 324,477 | -0.04(-0.33%) |
Apr 04, 2017 | 12.20 | 12.32 | 12.15 | 12.27 | 158,271 | +0.05(+0.41%) |
Apr 03, 2017 | 12.34 | 12.35 | 12.18 | 12.22 | 134,813 | -0.09(-0.73%) |
Mar 31, 2017 | 12.25 | 12.33 | 12.19 | 12.31 | 185,576 | +0.08(+0.65%) |
Mar 30, 2017 | 12.14 | 12.27 | 12.09 | 12.23 | 112,990 | +0.06(+0.49%) |
Mar 29, 2017 | 12.01 | 12.18 | 12.00 | 12.17 | 98,640 | +0.11(+0.91%) |
Mar 28, 2017 | 11.95 | 12.08 | 11.89 | 12.06 | 128,333 | +0.06(+0.50%) |
Mar 27, 2017 | 11.73 | 12.10 | 11.73 | 12.00 | 193,576 | -0.04(-0.33%) |
Mar 24, 2017 | 12.20 | 12.30 | 12.00 | 12.04 | 103,646 | -0.09(-0.74%) |
Mar 23, 2017 | 12.27 | 12.27 | 11.94 | 12.13 | 204,828 | +0.10(+0.83%) |
Mar 22, 2017 | 12.30 | 12.30 | 11.76 | 12.03 | 291,843 | -0.14(-1.15%) |
Mar 21, 2017 | 12.09 | 12.27 | 12.05 | 12.17 | 361,631 | +0.10(+0.83%) |
Mar 20, 2017 | 12.04 | 12.13 | 11.83 | 12.07 | 345,181 | +0.07(+0.58%) |
Mar 17, 2017 | 11.88 | 12.05 | 11.81 | 12.00 | 391,921 | +0.13(+1.10%) |
Mar 16, 2017 | 11.90 | 11.95 | 11.70 | 11.87 | 248,859 | +0.03(+0.25%) |
Mar 15, 2017 | 11.68 | 11.87 | 11.37 | 11.84 | 408,613 | +0.49(+4.32%) |
Mar 14, 2017 | 11.54 | 11.60 | 11.30 | 11.35 | 328,163 | -0.19(-1.65%) |
Mar 13, 2017 | 11.57 | 11.65 | 11.42 | 11.54 | 187,709 | +0.01(+0.09%) |
Mar 10, 2017 | 11.47 | 11.63 | 11.25 | 11.53 | 296,551 | +0.07(+0.61%) |
Mar 09, 2017 | 11.75 | 11.85 | 11.42 | 11.46 | 334,431 | -0.24(-2.05%) |
Mar 08, 2017 | 12.11 | 12.26 | 11.61 | 11.70 | 607,562 | -0.43(-3.54%) |
Mar 07, 2017 | 12.40 | 12.40 | 12.13 | 12.13 | 265,244 | -0.28(-2.26%) |
Mar 06, 2017 | 12.60 | 12.60 | 12.35 | 12.41 | 189,837 | -0.20(-1.59%) |
Mar 03, 2017 | 12.62 | 12.67 | 12.32 | 12.61 | 337,255 | +0.03(+0.24%) |
Mar 02, 2017 | 12.66 | 12.78 | 12.55 | 12.58 | 175,185 | -0.10(-0.79%) |