Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.95 | 12.16 | 11.91 | 11.96 | 3,730 | +0.24(+2.04%) |
May 30, 2017 | 11.91 | 11.91 | 11.70 | 11.72 | 1,112 | -0.07(-0.58%) |
May 26, 2017 | 11.75 | 11.86 | 11.71 | 11.78 | 2,569 | -0.10(-0.86%) |
May 25, 2017 | 11.87 | 11.89 | 11.78 | 11.89 | 2,391 | -0.00(-0.04%) |
May 24, 2017 | 11.87 | 11.99 | 11.87 | 11.89 | 750 | -0.06(-0.53%) |
May 23, 2017 | 11.90 | 11.96 | 11.74 | 11.96 | 3,544 | +0.04(+0.32%) |
May 22, 2017 | 11.74 | 11.96 | 11.74 | 11.92 | 3,262 | -0.00(-0.04%) |
May 19, 2017 | 11.78 | 11.94 | 11.78 | 11.92 | 2,948 | +0.18(+1.53%) |
May 18, 2017 | 11.74 | 11.82 | 11.74 | 11.74 | 2,515 | +0.07(+0.59%) |
May 17, 2017 | 11.70 | 11.70 | 11.61 | 11.67 | 1,360 | -0.03(-0.22%) |
May 16, 2017 | 11.74 | 11.74 | 11.70 | 11.70 | 1,514 | -0.09(-0.72%) |
May 15, 2017 | 11.35 | 12.12 | 11.35 | 11.78 | 9,171 | -0.03(-0.22%) |
May 12, 2017 | 12.04 | 12.04 | 11.62 | 11.81 | 6,160 | -0.11(-0.93%) |
May 11, 2017 | 12.09 | 12.09 | 11.62 | 11.92 | 2,810 | +0.05(+0.43%) |
May 10, 2017 | 12.17 | 12.17 | 11.62 | 11.87 | 3,685 | -0.24(-1.97%) |
May 09, 2017 | 11.78 | 12.33 | 11.61 | 12.11 | 6,280 | +0.46(+3.95%) |
May 08, 2017 | 11.74 | 11.78 | 11.61 | 11.65 | 4,643 | -0.09(-0.80%) |
May 05, 2017 | 11.66 | 12.04 | 11.66 | 11.74 | 24,541 | -0.87(-6.91%) |
May 04, 2017 | 12.41 | 12.61 | 12.30 | 12.61 | 1,744 | +0.31(+2.50%) |
May 02, 2017 | 12.31 | 12.31 | 12.31 | 0 | -0.32(-2.50%) | |
May 01, 2017 | 12.68 | 12.79 | 12.30 | 12.62 | 2,617 | +0.15(+1.23%) |
Apr 28, 2017 | 12.16 | 12.54 | 12.16 | 12.47 | 5,680 | +0.10(+0.83%) |
Apr 27, 2017 | 11.62 | 12.47 | 11.27 | 12.36 | 7,869 | +0.46(+3.87%) |
Apr 26, 2017 | 11.49 | 11.90 | 11.25 | 11.90 | 29,190 | +0.45(+3.95%) |
Apr 25, 2017 | 11.39 | 11.47 | 11.24 | 11.45 | 4,742 | +0.13(+1.18%) |
Apr 24, 2017 | 11.44 | 11.44 | 11.32 | 11.32 | 3,326 | -0.14(-1.18%) |
Apr 21, 2017 | 11.44 | 11.45 | 11.44 | 11.45 | 873 | +0.02(+0.14%) |
Apr 20, 2017 | 11.55 | 11.62 | 11.44 | 11.44 | 2,434 | -0.12(-1.06%) |
Apr 19, 2017 | 11.56 | 11.56 | 11.56 | 11.56 | 480 | +0.25(+2.24%) |
Apr 18, 2017 | 11.29 | 11.31 | 11.29 | 11.31 | 585 | -0.14(-1.19%) |
Apr 17, 2017 | 11.31 | 11.65 | 11.25 | 11.44 | 10,969 | +0.13(+1.13%) |
Apr 13, 2017 | 11.52 | 11.52 | 11.31 | 11.31 | 1,299 | -0.40(-3.45%) |
Apr 12, 2017 | 11.72 | 11.72 | 11.72 | 11.72 | 504 | +0.21(+1.80%) |
Apr 11, 2017 | 11.53 | 11.63 | 11.51 | 11.51 | 918 | +0.00(+0.00%) |
Apr 10, 2017 | 11.61 | 11.61 | 11.51 | 11.51 | 6,118 | -0.13(-1.08%) |
Apr 06, 2017 | 11.64 | 11.64 | 11.64 | 70 | +0.03(+0.28%) | |
Apr 05, 2017 | 11.73 | 11.73 | 11.60 | 11.60 | 5,153 | +0.00(+0.00%) |
Apr 04, 2017 | 11.56 | 11.75 | 11.56 | 11.60 | 6,355 | +0.06(+0.51%) |
Apr 03, 2017 | 11.65 | 11.66 | 11.55 | 11.55 | 8,156 | -0.07(-0.56%) |
Mar 31, 2017 | 11.71 | 11.75 | 11.54 | 11.61 | 4,274 | -0.04(-0.31%) |
Mar 30, 2017 | 11.60 | 11.68 | 11.56 | 11.65 | 14,249 | +0.09(+0.81%) |
Mar 29, 2017 | 11.28 | 11.56 | 11.28 | 11.55 | 19,368 | +0.25(+2.17%) |
Mar 28, 2017 | 11.28 | 11.40 | 11.26 | 11.31 | 6,954 | +0.13(+1.13%) |
Mar 27, 2017 | 11.18 | 11.18 | 11.18 | 11.18 | 174 | +0.00(+0.00%) |
Mar 24, 2017 | 11.18 | 11.18 | 11.18 | 11.18 | 118 | -0.04(-0.38%) |
Mar 23, 2017 | 11.26 | 11.26 | 11.17 | 11.22 | 12,948 | +0.04(+0.38%) |
Mar 22, 2017 | 11.20 | 11.20 | 11.18 | 11.18 | 544 | -0.15(-1.30%) |
Mar 21, 2017 | 11.34 | 11.35 | 11.26 | 11.33 | 4,029 | -0.01(-0.12%) |
Mar 20, 2017 | 11.34 | 11.34 | 11.34 | 11.34 | 549 | -0.08(-0.74%) |
Mar 16, 2017 | 11.43 | 11.43 | 11.43 | 41 | -0.07(-0.59%) | |
Mar 15, 2017 | 11.51 | 11.51 | 11.49 | 11.49 | 502 | +0.00(+0.00%) |
Mar 14, 2017 | 11.55 | 11.55 | 11.49 | 11.49 | 639 | -0.05(-0.45%) |
Mar 13, 2017 | 11.53 | 11.55 | 11.53 | 11.55 | 2,056 | +0.06(+0.53%) |
Mar 10, 2017 | 11.57 | 11.57 | 11.47 | 11.49 | 8,120 | +0.04(+0.37%) |
Mar 09, 2017 | 11.59 | 11.59 | 11.44 | 11.44 | 1,826 | -0.07(-0.59%) |
Mar 08, 2017 | 11.51 | 11.55 | 11.47 | 11.51 | 10,247 | +0.04(+0.37%) |
Mar 07, 2017 | 11.47 | 11.47 | 11.47 | 11.47 | 413 | +0.07(+0.65%) |
Mar 06, 2017 | 11.40 | 11.40 | 11.40 | 11.40 | 621 | +0.05(+0.47%) |
Mar 02, 2017 | 11.34 | 11.34 | 11.34 | 38 | +0.00(+0.00%) |