Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.14 | 12.24 | 12.14 | 12.21 | 29,412 | -0.13(-1.09%) |
May 30, 2017 | 12.35 | 12.36 | 12.35 | 12.35 | 11,032 | -0.10(-0.80%) |
May 26, 2017 | 12.52 | 12.52 | 12.39 | 12.45 | 21,999 | -0.12(-0.95%) |
May 25, 2017 | 12.59 | 12.60 | 12.53 | 12.57 | 51,349 | -0.04(-0.32%) |
May 24, 2017 | 12.67 | 12.67 | 12.46 | 12.61 | 14,122 | +0.14(+1.12%) |
May 23, 2017 | 12.58 | 12.58 | 12.37 | 12.47 | 68,144 | -0.11(-0.87%) |
May 22, 2017 | 12.60 | 12.63 | 12.50 | 12.58 | 38,367 | +0.26(+2.09%) |
May 19, 2017 | 12.20 | 12.34 | 12.20 | 12.32 | 17,915 | +0.09(+0.75%) |
May 18, 2017 | 12.23 | 12.23 | 12.18 | 12.23 | 1,457 | +0.06(+0.49%) |
May 17, 2017 | 12.26 | 12.26 | 12.16 | 12.17 | 14,852 | -0.21(-1.73%) |
May 16, 2017 | 12.38 | 12.40 | 12.29 | 12.38 | 39,523 | +0.18(+1.46%) |
May 15, 2017 | 12.25 | 12.25 | 12.21 | 12.21 | 550 | +0.00(+0.02%) |
May 12, 2017 | 12.18 | 12.20 | 12.18 | 12.20 | 550 | -0.15(-1.18%) |
May 11, 2017 | 12.24 | 12.35 | 12.18 | 12.35 | 2,222 | +0.00(+0.00%) |
May 10, 2017 | 12.34 | 12.35 | 12.34 | 12.35 | 290 | +0.27(+2.25%) |
May 09, 2017 | 12.08 | 12.08 | 12.08 | 12.08 | 156 | +0.01(+0.05%) |
May 08, 2017 | 12.06 | 12.07 | 12.06 | 12.07 | 673 | -0.21(-1.73%) |
May 05, 2017 | 12.27 | 12.29 | 12.27 | 12.29 | 1,418 | -0.12(-0.93%) |
May 04, 2017 | 12.40 | 12.40 | 12.40 | 12.40 | 1,039 | -0.07(-0.53%) |
May 03, 2017 | 12.47 | 12.47 | 12.47 | 12.47 | 1,095 | -0.20(-1.61%) |
May 02, 2017 | 12.67 | 12.67 | 12.67 | 12.67 | 371 | +0.47(+3.85%) |
May 01, 2017 | 12.16 | 12.20 | 12.16 | 12.20 | 959 | +0.20(+1.67%) |
Apr 28, 2017 | 11.98 | 12.00 | 11.98 | 12.00 | 837 | -0.16(-1.32%) |
Apr 27, 2017 | 12.17 | 12.19 | 12.16 | 12.16 | 600 | -0.09(-0.73%) |
Apr 26, 2017 | 12.25 | 12.25 | 12.25 | 12.25 | 764 | +0.00(+0.00%) |
Apr 25, 2017 | 12.18 | 12.25 | 12.18 | 12.25 | 460 | +0.02(+0.16%) |
Apr 24, 2017 | 12.19 | 12.23 | 12.12 | 12.23 | 14,375 | +0.26(+2.17%) |
Apr 21, 2017 | 11.98 | 11.98 | 11.97 | 11.97 | 1,236 | -0.09(-0.75%) |
Apr 20, 2017 | 12.02 | 12.06 | 12.02 | 12.06 | 957 | +0.32(+2.73%) |
Apr 19, 2017 | 11.78 | 11.78 | 11.74 | 11.74 | 233 | -0.13(-1.10%) |
Apr 13, 2017 | 11.87 | 11.87 | 11.87 | 112 | -0.07(-0.60%) | |
Apr 12, 2017 | 11.80 | 11.94 | 11.80 | 11.94 | 7,508 | +0.00(+0.02%) |
Apr 11, 2017 | 11.93 | 11.95 | 11.93 | 11.94 | 796 | -0.04(-0.33%) |
Apr 10, 2017 | 11.95 | 11.98 | 11.95 | 11.98 | 1,381 | +0.08(+0.67%) |
Apr 06, 2017 | 11.90 | 11.90 | 11.90 | 6 | +0.19(+1.62%) | |
Apr 05, 2017 | 11.59 | 11.96 | 11.59 | 11.71 | 2,392 | -0.15(-1.30%) |
Apr 03, 2017 | 11.86 | 11.86 | 11.86 | 128 | -0.26(-2.11%) | |
Mar 31, 2017 | 12.12 | 12.12 | 11.87 | 12.12 | 2,726 | +0.03(+0.25%) |
Mar 30, 2017 | 12.06 | 12.09 | 12.05 | 12.09 | 3,746 | +0.10(+0.79%) |
Mar 29, 2017 | 11.99 | 12.11 | 11.86 | 11.99 | 4,519 | +0.06(+0.54%) |
Mar 28, 2017 | 11.93 | 12.07 | 11.93 | 11.93 | 1,576 | +0.06(+0.51%) |
Mar 27, 2017 | 11.74 | 11.87 | 11.74 | 11.87 | 542 | +0.10(+0.85%) |
Mar 24, 2017 | 11.53 | 11.77 | 11.53 | 11.77 | 5,331 | +0.06(+0.51%) |
Mar 23, 2017 | 11.64 | 11.71 | 11.61 | 11.71 | 813 | +0.11(+0.90%) |
Mar 22, 2017 | 11.49 | 11.61 | 11.49 | 11.61 | 484 | -0.14(-1.23%) |
Mar 21, 2017 | 11.62 | 11.75 | 11.62 | 11.75 | 591 | -0.30(-2.49%) |
Mar 16, 2017 | 12.05 | 12.05 | 12.05 | 90 | +0.07(+0.58%) | |
Mar 15, 2017 | 11.82 | 11.98 | 11.82 | 11.98 | 1,112 | +0.26(+2.22%) |
Mar 14, 2017 | 11.44 | 11.72 | 11.44 | 11.72 | 650 | +0.01(+0.09%) |
Mar 13, 2017 | 11.65 | 11.71 | 11.59 | 11.71 | 725 | +0.21(+1.86%) |
Mar 09, 2017 | 11.50 | 11.50 | 11.50 | 131 | -0.06(-0.55%) | |
Mar 08, 2017 | 11.53 | 11.56 | 11.41 | 11.56 | 891 | +0.12(+1.08%) |
Mar 07, 2017 | 11.45 | 11.45 | 11.44 | 11.44 | 781 | -0.10(-0.89%) |
Mar 03, 2017 | 11.54 | 11.54 | 11.54 | 232 | -0.18(-1.54%) | |
Mar 02, 2017 | 11.70 | 11.80 | 11.66 | 11.72 | 1,563 | -0.05(-0.42%) |