Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.55 | 11.70 | 11.47 | 11.48 | 122,224 | -0.04(-0.35%) |
May 30, 2017 | 11.46 | 11.58 | 11.44 | 11.52 | 58,877 | +0.05(+0.41%) |
May 26, 2017 | 11.49 | 11.56 | 11.44 | 11.47 | 79,612 | +0.00(+0.00%) |
May 25, 2017 | 11.81 | 11.82 | 11.47 | 11.47 | 65,455 | -0.31(-2.66%) |
May 24, 2017 | 11.51 | 11.81 | 11.51 | 11.78 | 36,203 | +0.28(+2.43%) |
May 23, 2017 | 11.54 | 11.64 | 11.47 | 11.50 | 48,436 | -0.03(-0.29%) |
May 22, 2017 | 11.48 | 11.59 | 11.46 | 11.54 | 72,991 | +0.09(+0.82%) |
May 19, 2017 | 11.68 | 11.70 | 11.39 | 11.44 | 129,228 | -0.27(-2.28%) |
May 18, 2017 | 11.60 | 11.77 | 11.60 | 11.71 | 58,170 | +0.07(+0.57%) |
May 17, 2017 | 11.73 | 11.76 | 11.62 | 11.64 | 83,279 | -0.11(-0.91%) |
May 16, 2017 | 11.76 | 11.88 | 11.73 | 11.75 | 51,740 | +0.03(+0.21%) |
May 15, 2017 | 11.92 | 11.92 | 11.73 | 11.73 | 66,333 | -0.19(-1.61%) |
May 12, 2017 | 11.69 | 11.98 | 11.63 | 11.92 | 53,812 | +0.23(+1.93%) |
May 11, 2017 | 11.61 | 11.71 | 11.59 | 11.69 | 52,958 | +0.07(+0.63%) |
May 10, 2017 | 11.88 | 11.95 | 11.61 | 11.62 | 80,467 | -0.27(-2.28%) |
May 09, 2017 | 11.83 | 11.98 | 11.83 | 11.89 | 82,631 | +0.07(+0.62%) |
May 08, 2017 | 11.79 | 11.90 | 11.75 | 11.82 | 51,440 | +0.05(+0.45%) |
May 05, 2017 | 11.79 | 11.79 | 11.65 | 11.77 | 65,646 | -0.02(-0.17%) |
May 04, 2017 | 11.90 | 11.92 | 11.59 | 11.79 | 97,264 | -0.11(-0.89%) |
May 03, 2017 | 11.85 | 11.92 | 11.30 | 11.89 | 202,357 | -0.09(-0.72%) |
May 02, 2017 | 11.95 | 11.98 | 11.92 | 11.98 | 97,965 | +0.03(+0.22%) |
May 01, 2017 | 12.16 | 12.16 | 11.86 | 11.95 | 78,939 | -0.17(-1.42%) |
Apr 28, 2017 | 12.07 | 12.16 | 12.04 | 12.12 | 49,963 | +0.07(+0.60%) |
Apr 27, 2017 | 12.16 | 12.18 | 12.04 | 12.05 | 59,891 | -0.09(-0.76%) |
Apr 26, 2017 | 12.09 | 12.15 | 12.04 | 12.14 | 61,276 | +0.05(+0.44%) |
Apr 25, 2017 | 12.04 | 12.10 | 12.04 | 12.09 | 65,251 | +0.05(+0.44%) |
Apr 24, 2017 | 12.04 | 12.06 | 12.02 | 12.04 | 48,453 | +0.00(+0.00%) |
Apr 21, 2017 | 12.03 | 12.06 | 11.96 | 12.04 | 67,404 | +0.01(+0.05%) |
Apr 20, 2017 | 12.00 | 12.03 | 11.97 | 12.03 | 63,848 | +0.03(+0.28%) |
Apr 19, 2017 | 11.92 | 12.03 | 11.79 | 12.00 | 59,791 | +0.09(+0.72%) |
Apr 18, 2017 | 11.90 | 11.97 | 11.82 | 11.91 | 111,111 | +0.06(+0.49%) |
Apr 17, 2017 | 11.88 | 11.91 | 11.81 | 11.85 | 135,617 | +0.01(+0.11%) |
Apr 13, 2017 | 11.88 | 11.90 | 11.82 | 11.84 | 46,775 | -0.05(-0.44%) |
Apr 12, 2017 | 11.77 | 11.89 | 11.75 | 11.89 | 69,856 | +0.16(+1.35%) |
Apr 11, 2017 | 11.74 | 11.80 | 11.71 | 11.73 | 57,043 | +0.00(+0.00%) |
Apr 10, 2017 | 11.89 | 11.91 | 11.72 | 11.73 | 69,704 | -0.13(-1.11%) |
Apr 07, 2017 | 11.71 | 11.90 | 11.68 | 11.87 | 122,527 | +0.16(+1.35%) |
Apr 06, 2017 | 11.71 | 11.74 | 11.68 | 11.71 | 66,145 | +0.00(+0.00%) |
Apr 05, 2017 | 11.78 | 11.83 | 11.67 | 11.71 | 88,565 | -0.01(-0.11%) |
Apr 04, 2017 | 11.73 | 11.81 | 11.72 | 11.72 | 38,249 | -0.03(-0.28%) |
Apr 03, 2017 | 11.83 | 11.83 | 11.70 | 11.75 | 69,062 | -0.07(-0.61%) |
Mar 31, 2017 | 11.81 | 11.83 | 11.75 | 11.83 | 122,078 | +0.05(+0.45%) |
Mar 30, 2017 | 11.64 | 11.79 | 11.62 | 11.77 | 78,514 | +0.16(+1.36%) |
Mar 29, 2017 | 11.63 | 11.66 | 11.58 | 11.62 | 83,154 | +0.01(+0.11%) |
Mar 28, 2017 | 11.62 | 11.68 | 11.60 | 11.60 | 76,471 | -0.01(-0.11%) |
Mar 27, 2017 | 11.62 | 11.64 | 11.52 | 11.62 | 36,614 | -0.03(-0.23%) |
Mar 24, 2017 | 11.62 | 11.71 | 11.58 | 11.64 | 58,064 | +0.09(+0.74%) |
Mar 23, 2017 | 11.60 | 11.66 | 11.53 | 11.56 | 94,588 | +0.03(+0.29%) |
Mar 22, 2017 | 11.64 | 11.68 | 11.52 | 11.52 | 82,398 | -0.02(-0.17%) |
Mar 21, 2017 | 11.73 | 11.79 | 11.52 | 11.54 | 80,573 | -0.09(-0.75%) |
Mar 20, 2017 | 11.89 | 11.92 | 11.60 | 11.63 | 148,507 | -0.17(-1.44%) |
Mar 17, 2017 | 11.57 | 12.06 | 11.52 | 11.80 | 375,970 | +0.25(+2.21%) |
Mar 16, 2017 | 11.53 | 11.60 | 11.51 | 11.55 | 144,078 | +0.01(+0.11%) |
Mar 15, 2017 | 11.53 | 11.53 | 11.33 | 11.53 | 81,267 | +0.01(+0.11%) |
Mar 14, 2017 | 11.43 | 11.52 | 11.38 | 11.52 | 53,758 | +0.04(+0.34%) |
Mar 13, 2017 | 11.36 | 11.51 | 11.34 | 11.48 | 112,517 | +0.12(+1.03%) |
Mar 10, 2017 | 11.41 | 11.45 | 11.24 | 11.36 | 152,654 | -0.07(-0.63%) |
Mar 09, 2017 | 11.45 | 11.49 | 11.36 | 11.43 | 80,687 | -0.05(-0.45%) |
Mar 08, 2017 | 11.53 | 11.56 | 11.47 | 11.49 | 51,412 | -0.04(-0.34%) |
Mar 07, 2017 | 11.39 | 11.53 | 11.39 | 11.53 | 79,247 | +0.12(+1.09%) |
Mar 06, 2017 | 11.41 | 11.49 | 11.36 | 11.40 | 83,573 | +0.04(+0.34%) |
Mar 03, 2017 | 11.48 | 11.48 | 11.34 | 11.36 | 60,496 | -0.12(-1.02%) |
Mar 02, 2017 | 11.46 | 11.53 | 11.42 | 11.48 | 107,765 | +0.01(+0.11%) |