Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.01 | 12.07 | 12.01 | 12.07 | 36,474 | +0.08(+0.66%) |
May 30, 2017 | 12.00 | 12.02 | 11.99 | 11.99 | 17,578 | +0.02(+0.13%) |
May 26, 2017 | 11.97 | 11.99 | 11.97 | 11.98 | 30,214 | -0.02(-0.13%) |
May 25, 2017 | 11.97 | 11.99 | 11.96 | 11.99 | 59,148 | +0.00(+0.00%) |
May 24, 2017 | 11.95 | 11.99 | 11.95 | 11.99 | 44,961 | +0.05(+0.40%) |
May 23, 2017 | 11.92 | 11.98 | 11.92 | 11.95 | 80,785 | +0.03(+0.27%) |
May 22, 2017 | 11.88 | 11.96 | 11.88 | 11.91 | 68,096 | +0.02(+0.20%) |
May 19, 2017 | 11.93 | 11.94 | 11.88 | 11.89 | 63,296 | -0.05(-0.40%) |
May 18, 2017 | 11.99 | 12.02 | 11.92 | 11.94 | 42,788 | -0.08(-0.66%) |
May 17, 2017 | 11.99 | 12.02 | 11.97 | 12.02 | 31,255 | +0.06(+0.46%) |
May 16, 2017 | 11.98 | 11.99 | 11.93 | 11.96 | 34,792 | +0.02(+0.13%) |
May 15, 2017 | 11.92 | 11.97 | 11.92 | 11.95 | 39,304 | +0.02(+0.20%) |
May 12, 2017 | 11.95 | 11.96 | 11.91 | 11.92 | 32,653 | +0.03(+0.27%) |
May 11, 2017 | 11.89 | 11.92 | 11.86 | 11.89 | 23,821 | -0.03(-0.25%) |
May 10, 2017 | 11.90 | 11.92 | 11.85 | 11.92 | 51,871 | +0.06(+0.47%) |
May 09, 2017 | 11.84 | 11.87 | 11.84 | 11.86 | 26,640 | +0.02(+0.13%) |
May 08, 2017 | 11.86 | 11.90 | 11.85 | 11.85 | 47,966 | -0.03(-0.27%) |
May 05, 2017 | 11.94 | 11.94 | 11.86 | 11.88 | 18,170 | -0.06(-0.46%) |
May 04, 2017 | 11.90 | 11.94 | 11.89 | 11.94 | 43,216 | +0.03(+0.27%) |
May 03, 2017 | 11.90 | 11.94 | 11.87 | 11.90 | 18,641 | +0.02(+0.20%) |
May 02, 2017 | 11.88 | 11.90 | 11.82 | 11.88 | 60,040 | -0.02(-0.13%) |
May 01, 2017 | 11.91 | 11.98 | 11.79 | 11.90 | 97,743 | -0.06(-0.46%) |
Apr 28, 2017 | 11.86 | 11.95 | 11.86 | 11.95 | 27,318 | +0.08(+0.67%) |
Apr 27, 2017 | 11.90 | 11.94 | 11.87 | 11.87 | 27,546 | -0.02(-0.20%) |
Apr 26, 2017 | 11.92 | 11.98 | 11.88 | 11.90 | 37,666 | -0.03(-0.26%) |
Apr 25, 2017 | 11.98 | 11.98 | 11.88 | 11.93 | 48,983 | -0.06(-0.53%) |
Apr 24, 2017 | 11.98 | 12.00 | 11.94 | 11.99 | 48,111 | -0.01(-0.07%) |
Apr 21, 2017 | 12.02 | 12.03 | 11.96 | 12.00 | 44,299 | +0.01(+0.07%) |
Apr 20, 2017 | 11.98 | 11.99 | 11.93 | 11.99 | 49,130 | +0.04(+0.33%) |
Apr 19, 2017 | 11.93 | 11.98 | 11.91 | 11.95 | 45,275 | +0.02(+0.20%) |
Apr 18, 2017 | 11.93 | 11.98 | 11.92 | 11.93 | 56,577 | +0.03(+0.27%) |
Apr 17, 2017 | 11.94 | 11.94 | 11.86 | 11.90 | 57,584 | -0.02(-0.13%) |
Apr 13, 2017 | 11.89 | 11.91 | 11.86 | 11.91 | 68,717 | +0.07(+0.60%) |
Apr 12, 2017 | 11.83 | 11.89 | 11.83 | 11.84 | 63,892 | +0.02(+0.13%) |
Apr 11, 2017 | 11.79 | 11.84 | 11.79 | 11.83 | 58,399 | +0.04(+0.35%) |
Apr 10, 2017 | 11.71 | 11.78 | 11.70 | 11.78 | 90,539 | +0.09(+0.81%) |
Apr 07, 2017 | 11.67 | 11.72 | 11.67 | 11.69 | 65,102 | +0.02(+0.20%) |
Apr 06, 2017 | 11.61 | 11.67 | 11.58 | 11.67 | 80,313 | +0.06(+0.48%) |
Apr 05, 2017 | 11.60 | 11.61 | 11.56 | 11.61 | 92,728 | -0.01(-0.07%) |
Apr 04, 2017 | 11.67 | 11.67 | 11.60 | 11.62 | 49,316 | -0.03(-0.27%) |
Apr 03, 2017 | 11.63 | 11.67 | 11.60 | 11.65 | 58,218 | +0.05(+0.41%) |
Mar 31, 2017 | 11.64 | 11.65 | 11.60 | 11.60 | 60,335 | -0.06(-0.47%) |
Mar 30, 2017 | 11.68 | 11.69 | 11.63 | 11.66 | 57,867 | -0.02(-0.20%) |
Mar 29, 2017 | 11.67 | 11.71 | 11.67 | 11.68 | 59,081 | +0.03(+0.27%) |
Mar 28, 2017 | 11.72 | 11.72 | 11.65 | 11.65 | 65,967 | -0.06(-0.47%) |
Mar 27, 2017 | 11.66 | 11.71 | 11.61 | 11.71 | 35,433 | +0.09(+0.81%) |
Mar 24, 2017 | 11.59 | 11.63 | 11.58 | 11.61 | 63,447 | +0.03(+0.27%) |
Mar 23, 2017 | 11.58 | 11.60 | 11.56 | 11.58 | 76,471 | +0.01(+0.07%) |
Mar 22, 2017 | 11.61 | 11.64 | 11.54 | 11.57 | 86,462 | -0.02(-0.14%) |
Mar 21, 2017 | 11.56 | 11.60 | 11.55 | 11.59 | 44,988 | +0.02(+0.14%) |
Mar 20, 2017 | 11.56 | 11.61 | 11.56 | 11.57 | 54,418 | +0.01(+0.07%) |
Mar 17, 2017 | 11.54 | 11.56 | 11.50 | 11.56 | 30,004 | +0.04(+0.34%) |
Mar 16, 2017 | 11.62 | 11.62 | 11.48 | 11.52 | 50,084 | -0.07(-0.61%) |
Mar 15, 2017 | 11.45 | 11.60 | 11.42 | 11.60 | 84,025 | +0.10(+0.89%) |
Mar 14, 2017 | 11.39 | 11.51 | 11.39 | 11.49 | 40,387 | +0.08(+0.69%) |
Mar 13, 2017 | 11.47 | 11.51 | 11.37 | 11.41 | 94,042 | -0.07(-0.60%) |
Mar 10, 2017 | 11.54 | 11.54 | 11.45 | 11.48 | 52,383 | -0.03(-0.27%) |
Mar 09, 2017 | 11.68 | 11.68 | 11.48 | 11.51 | 40,382 | -0.14(-1.20%) |
Mar 08, 2017 | 11.70 | 11.70 | 11.63 | 11.65 | 80,308 | -0.11(-0.95%) |
Mar 07, 2017 | 11.87 | 11.87 | 11.73 | 11.77 | 84,629 | -0.06(-0.53%) |
Mar 06, 2017 | 11.95 | 11.98 | 11.81 | 11.83 | 60,324 | -0.12(-0.98%) |
Mar 03, 2017 | 12.08 | 12.08 | 11.95 | 11.95 | 55,237 | -0.11(-0.91%) |
Mar 02, 2017 | 12.18 | 12.18 | 12.02 | 12.06 | 62,419 | -0.13(-1.03%) |