Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.76 | 11.76 | 11.47 | 11.69 | 164,324 | -0.03(-0.27%) |
May 30, 2017 | 12.18 | 12.21 | 11.69 | 11.73 | 137,063 | -0.39(-3.18%) |
May 26, 2017 | 11.76 | 12.24 | 11.69 | 12.11 | 174,150 | +0.35(+3.01%) |
May 25, 2017 | 12.08 | 12.21 | 11.73 | 11.76 | 184,059 | -0.42(-3.43%) |
May 24, 2017 | 12.18 | 12.24 | 12.05 | 12.18 | 80,414 | +0.06(+0.53%) |
May 23, 2017 | 12.24 | 12.24 | 12.05 | 12.11 | 114,865 | -0.10(-0.79%) |
May 22, 2017 | 11.95 | 12.27 | 11.95 | 12.21 | 189,228 | +0.26(+2.15%) |
May 19, 2017 | 11.76 | 12.02 | 11.70 | 11.95 | 98,985 | +0.19(+1.64%) |
May 18, 2017 | 11.89 | 11.89 | 11.57 | 11.76 | 339,388 | -0.10(-0.81%) |
May 17, 2017 | 12.08 | 12.18 | 11.82 | 11.86 | 228,552 | -0.35(-2.89%) |
May 16, 2017 | 12.27 | 12.37 | 12.18 | 12.21 | 136,350 | +0.00(+0.00%) |
May 15, 2017 | 12.37 | 12.40 | 12.08 | 12.21 | 270,245 | -0.13(-1.04%) |
May 12, 2017 | 12.18 | 12.37 | 12.08 | 12.34 | 245,411 | +0.19(+1.59%) |
May 11, 2017 | 12.24 | 12.24 | 12.08 | 12.14 | 91,964 | -0.10(-0.79%) |
May 10, 2017 | 12.21 | 12.43 | 12.10 | 12.24 | 175,639 | +0.13(+1.06%) |
May 09, 2017 | 12.21 | 12.21 | 11.97 | 12.11 | 230,667 | -0.13(-1.05%) |
May 08, 2017 | 12.37 | 12.50 | 12.18 | 12.24 | 177,076 | -0.16(-1.29%) |
May 05, 2017 | 12.27 | 12.47 | 12.22 | 12.40 | 152,594 | +0.10(+0.78%) |
May 04, 2017 | 12.47 | 12.47 | 12.04 | 12.31 | 456,268 | -0.16(-1.29%) |
May 03, 2017 | 12.84 | 12.84 | 12.40 | 12.47 | 482,709 | -0.34(-2.69%) |
May 02, 2017 | 12.69 | 12.87 | 12.69 | 12.81 | 380,913 | +0.16(+1.24%) |
May 01, 2017 | 12.37 | 12.69 | 12.31 | 12.65 | 381,467 | +0.28(+2.28%) |
Apr 28, 2017 | 12.22 | 12.40 | 12.05 | 12.37 | 347,649 | +0.06(+0.51%) |
Apr 27, 2017 | 12.28 | 12.43 | 12.28 | 12.31 | 250,915 | +0.06(+0.51%) |
Apr 26, 2017 | 12.37 | 12.47 | 12.25 | 12.25 | 226,537 | -0.09(-0.76%) |
Apr 25, 2017 | 12.28 | 12.40 | 12.28 | 12.34 | 138,303 | +0.09(+0.77%) |
Apr 24, 2017 | 12.37 | 12.43 | 12.22 | 12.25 | 214,050 | -0.06(-0.51%) |
Apr 21, 2017 | 12.18 | 12.34 | 12.03 | 12.31 | 193,719 | +0.19(+1.55%) |
Apr 20, 2017 | 12.09 | 12.18 | 11.96 | 12.12 | 139,879 | +0.09(+0.78%) |
Apr 19, 2017 | 12.03 | 12.12 | 12.00 | 12.03 | 105,524 | +0.00(+0.00%) |
Apr 18, 2017 | 11.96 | 12.12 | 11.93 | 12.03 | 90,168 | +0.03(+0.26%) |
Apr 17, 2017 | 12.00 | 12.12 | 11.93 | 12.00 | 108,146 | +0.00(+0.00%) |
Apr 13, 2017 | 12.12 | 12.18 | 12.00 | 12.00 | 84,688 | -0.13(-1.03%) |
Apr 12, 2017 | 12.06 | 12.28 | 12.03 | 12.12 | 168,323 | +0.06(+0.52%) |
Apr 11, 2017 | 12.43 | 12.50 | 12.01 | 12.06 | 309,722 | -0.38(-3.02%) |
Apr 10, 2017 | 12.34 | 12.53 | 12.34 | 12.43 | 137,954 | +0.13(+1.02%) |
Apr 07, 2017 | 12.34 | 12.45 | 12.31 | 12.31 | 211,806 | -0.09(-0.76%) |
Apr 06, 2017 | 12.12 | 12.40 | 12.09 | 12.40 | 92,898 | +0.31(+2.59%) |
Apr 05, 2017 | 12.37 | 12.49 | 12.06 | 12.09 | 150,547 | -0.22(-1.78%) |
Apr 04, 2017 | 12.40 | 12.62 | 12.25 | 12.31 | 194,450 | -0.19(-1.50%) |
Apr 03, 2017 | 12.53 | 12.54 | 12.15 | 12.50 | 198,989 | -0.03(-0.25%) |
Mar 31, 2017 | 12.03 | 12.61 | 11.92 | 12.53 | 718,854 | +0.47(+3.90%) |
Mar 30, 2017 | 12.12 | 12.25 | 12.06 | 12.06 | 149,714 | -0.06(-0.52%) |
Mar 29, 2017 | 11.84 | 12.18 | 11.68 | 12.12 | 296,234 | +0.28(+2.38%) |
Mar 28, 2017 | 11.65 | 12.01 | 11.65 | 11.84 | 208,385 | +0.25(+2.16%) |
Mar 27, 2017 | 11.71 | 11.80 | 11.59 | 11.59 | 168,749 | -0.13(-1.07%) |
Mar 24, 2017 | 11.90 | 11.96 | 11.71 | 11.71 | 302,461 | -0.09(-0.80%) |
Mar 23, 2017 | 12.00 | 12.00 | 11.73 | 11.81 | 339,433 | -0.06(-0.53%) |
Mar 22, 2017 | 11.90 | 12.06 | 11.87 | 11.87 | 247,162 | -0.16(-1.30%) |
Mar 21, 2017 | 12.15 | 12.25 | 11.84 | 12.03 | 438,454 | -0.06(-0.52%) |
Mar 20, 2017 | 11.90 | 12.37 | 11.90 | 12.09 | 429,033 | +0.19(+1.58%) |
Mar 17, 2017 | 12.06 | 12.12 | 11.71 | 11.90 | 2,547,384 | -0.06(-0.52%) |
Mar 16, 2017 | 11.65 | 11.96 | 11.62 | 11.96 | 442,238 | +0.28(+2.41%) |
Mar 15, 2017 | 11.71 | 11.81 | 11.49 | 11.68 | 431,699 | +0.03(+0.27%) |
Mar 14, 2017 | 11.68 | 11.75 | 11.44 | 11.65 | 430,604 | -0.09(-0.80%) |
Mar 13, 2017 | 11.71 | 11.81 | 11.43 | 11.75 | 690,672 | -0.03(-0.27%) |
Mar 10, 2017 | 11.78 | 11.90 | 11.71 | 11.78 | 210,589 | +0.06(+0.53%) |
Mar 09, 2017 | 12.00 | 12.01 | 11.49 | 11.71 | 335,035 | -0.28(-2.35%) |
Mar 08, 2017 | 11.71 | 12.18 | 11.62 | 12.00 | 535,595 | +0.31(+2.68%) |
Mar 07, 2017 | 11.59 | 11.75 | 11.56 | 11.68 | 164,517 | +0.09(+0.81%) |
Mar 06, 2017 | 11.81 | 11.81 | 11.53 | 11.59 | 252,973 | -0.25(-2.12%) |
Mar 03, 2017 | 11.78 | 12.00 | 11.75 | 11.84 | 199,567 | -0.03(-0.26%) |
Mar 02, 2017 | 12.25 | 12.25 | 11.78 | 11.87 | 315,713 | -0.41(-3.32%) |