Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.67 | 12.70 | 12.52 | 12.70 | 8,518 | +0.01(+0.08%) |
May 30, 2017 | 12.78 | 12.78 | 12.59 | 12.69 | 6,439 | -0.49(-3.72%) |
May 26, 2017 | 12.98 | 13.18 | 12.98 | 13.18 | 9,876 | +0.40(+3.13%) |
May 25, 2017 | 12.83 | 12.83 | 12.75 | 12.78 | 9,243 | -0.14(-1.08%) |
May 24, 2017 | 12.86 | 12.92 | 12.81 | 12.92 | 4,955 | +0.15(+1.17%) |
May 23, 2017 | 12.62 | 12.77 | 12.62 | 12.77 | 11,267 | +0.26(+2.08%) |
May 22, 2017 | 12.53 | 12.55 | 12.40 | 12.51 | 19,296 | +0.07(+0.56%) |
May 19, 2017 | 12.32 | 12.47 | 12.32 | 12.44 | 14,003 | +0.29(+2.34%) |
May 18, 2017 | 11.89 | 12.19 | 11.89 | 12.15 | 9,190 | -0.08(-0.61%) |
May 17, 2017 | 12.16 | 12.28 | 12.16 | 12.23 | 54,901 | -0.11(-0.85%) |
May 16, 2017 | 12.23 | 12.36 | 12.23 | 12.34 | 15,918 | +0.60(+5.07%) |
May 15, 2017 | 11.77 | 11.77 | 11.64 | 11.74 | 10,601 | +0.21(+1.79%) |
May 12, 2017 | 11.40 | 11.62 | 11.40 | 11.53 | 18,306 | -0.04(-0.31%) |
May 11, 2017 | 11.53 | 11.57 | 11.46 | 11.57 | 11,926 | +0.15(+1.29%) |
May 10, 2017 | 11.42 | 11.45 | 11.37 | 11.42 | 11,052 | +0.20(+1.80%) |
May 09, 2017 | 11.30 | 11.30 | 11.13 | 11.22 | 11,408 | -0.10(-0.88%) |
May 08, 2017 | 11.40 | 11.40 | 11.31 | 11.32 | 9,959 | -0.09(-0.77%) |
May 05, 2017 | 11.32 | 11.41 | 11.32 | 11.41 | 11,461 | +0.27(+2.41%) |
May 04, 2017 | 11.33 | 11.33 | 11.14 | 11.14 | 12,563 | -0.32(-2.79%) |
May 03, 2017 | 11.50 | 11.55 | 11.46 | 11.46 | 7,894 | +0.03(+0.26%) |
May 02, 2017 | 11.46 | 11.53 | 11.43 | 11.43 | 6,302 | +0.07(+0.62%) |
May 01, 2017 | 11.48 | 11.48 | 11.36 | 11.36 | 5,616 | +0.04(+0.34%) |
Apr 28, 2017 | 11.45 | 11.45 | 11.31 | 11.32 | 11,287 | -0.09(-0.77%) |
Apr 27, 2017 | 11.33 | 11.54 | 11.33 | 11.41 | 7,292 | -0.05(-0.44%) |
Apr 26, 2017 | 11.60 | 11.60 | 11.46 | 11.46 | 6,300 | -0.09(-0.82%) |
Apr 25, 2017 | 11.60 | 11.60 | 11.55 | 11.55 | 2,810 | -0.10(-0.82%) |
Apr 24, 2017 | 11.51 | 11.68 | 11.51 | 11.65 | 31,873 | +0.39(+3.46%) |
Apr 21, 2017 | 11.32 | 11.35 | 11.25 | 11.26 | 26,484 | +0.01(+0.11%) |
Apr 20, 2017 | 11.19 | 11.30 | 11.19 | 11.25 | 5,062 | +0.14(+1.24%) |
Apr 19, 2017 | 11.16 | 11.19 | 11.08 | 11.11 | 4,558 | -0.17(-1.51%) |
Apr 18, 2017 | 11.28 | 11.28 | 11.22 | 11.28 | 3,146 | -0.04(-0.35%) |
Apr 17, 2017 | 11.20 | 11.32 | 11.12 | 11.32 | 5,602 | +0.27(+2.44%) |
Apr 13, 2017 | 11.20 | 11.20 | 11.05 | 11.05 | 8,234 | +0.05(+0.45%) |
Apr 12, 2017 | 10.90 | 11.04 | 10.90 | 11.00 | 5,560 | +0.25(+2.33%) |
Apr 11, 2017 | 10.81 | 10.81 | 10.75 | 10.75 | 4,048 | +0.08(+0.75%) |
Apr 10, 2017 | 10.69 | 10.77 | 10.67 | 10.67 | 2,908 | -0.11(-1.02%) |
Apr 07, 2017 | 10.77 | 10.90 | 10.76 | 10.78 | 9,304 | -0.06(-0.55%) |
Apr 06, 2017 | 10.79 | 10.84 | 10.70 | 10.84 | 10,840 | +0.02(+0.18%) |
Apr 05, 2017 | 10.83 | 10.83 | 10.72 | 10.82 | 11,614 | -0.36(-3.22%) |
Apr 04, 2017 | 11.08 | 11.33 | 11.08 | 11.18 | 12,363 | -0.03(-0.27%) |
Apr 03, 2017 | 11.26 | 11.26 | 11.04 | 11.21 | 22,651 | -0.09(-0.80%) |
Mar 31, 2017 | 11.50 | 11.52 | 11.24 | 11.30 | 14,817 | -0.39(-3.34%) |
Mar 30, 2017 | 11.99 | 12.09 | 11.69 | 11.69 | 9,591 | -0.13(-1.14%) |
Mar 29, 2017 | 11.88 | 11.88 | 11.80 | 11.82 | 7,636 | -0.12(-0.96%) |
Mar 28, 2017 | 12.09 | 12.15 | 11.93 | 11.94 | 7,365 | -0.19(-1.57%) |
Mar 27, 2017 | 12.26 | 12.26 | 12.11 | 12.13 | 4,850 | -0.33(-2.65%) |
Mar 24, 2017 | 12.60 | 12.62 | 12.46 | 12.46 | 14,330 | -0.09(-0.72%) |
Mar 23, 2017 | 12.59 | 12.59 | 12.49 | 12.55 | 13,833 | +0.10(+0.80%) |
Mar 22, 2017 | 12.38 | 12.48 | 12.38 | 12.45 | 10,002 | +0.15(+1.22%) |
Mar 21, 2017 | 12.42 | 12.42 | 12.27 | 12.30 | 8,597 | -0.05(-0.40%) |
Mar 20, 2017 | 12.33 | 12.40 | 12.33 | 12.35 | 7,927 | +0.10(+0.82%) |
Mar 17, 2017 | 12.31 | 12.31 | 12.22 | 12.25 | 11,496 | +0.04(+0.33%) |
Mar 16, 2017 | 12.29 | 12.33 | 12.21 | 12.21 | 9,684 | +0.22(+1.83%) |
Mar 15, 2017 | 11.75 | 12.00 | 11.75 | 11.99 | 11,436 | +0.41(+3.54%) |
Mar 14, 2017 | 11.59 | 11.59 | 11.52 | 11.58 | 22,129 | -0.16(-1.36%) |
Mar 13, 2017 | 11.65 | 11.77 | 11.65 | 11.74 | 17,170 | +0.24(+2.10%) |
Mar 10, 2017 | 11.45 | 11.58 | 11.45 | 11.50 | 17,104 | +0.47(+4.24%) |
Mar 09, 2017 | 11.31 | 11.31 | 11.03 | 11.03 | 15,695 | -0.30(-2.65%) |
Mar 08, 2017 | 11.58 | 11.58 | 11.32 | 11.33 | 34,167 | -0.33(-2.83%) |
Mar 07, 2017 | 11.57 | 11.74 | 11.56 | 11.66 | 5,142 | +0.01(+0.09%) |
Mar 06, 2017 | 11.62 | 11.69 | 11.59 | 11.65 | 9,088 | +0.18(+1.59%) |
Mar 03, 2017 | 11.49 | 11.50 | 11.42 | 11.47 | 5,761 | +0.22(+1.97%) |
Mar 02, 2017 | 11.45 | 11.50 | 11.23 | 11.25 | 8,434 | -0.33(-2.88%) |