Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.86 | 12.16 | 11.82 | 12.01 | 1,177,551 | +0.11(+0.93%) |
May 30, 2017 | 11.79 | 12.08 | 11.79 | 11.90 | 665,645 | +0.10(+0.87%) |
May 26, 2017 | 11.72 | 11.94 | 11.69 | 11.79 | 881,848 | -0.07(-0.61%) |
May 25, 2017 | 11.98 | 12.09 | 11.76 | 11.87 | 929,380 | -0.15(-1.21%) |
May 24, 2017 | 11.69 | 12.16 | 11.63 | 12.01 | 1,270,439 | +0.33(+2.79%) |
May 23, 2017 | 11.58 | 11.83 | 11.54 | 11.69 | 854,687 | +0.11(+0.94%) |
May 22, 2017 | 11.32 | 11.58 | 11.32 | 11.58 | 585,262 | +0.29(+2.57%) |
May 19, 2017 | 11.36 | 11.47 | 11.29 | 11.29 | 484,950 | -0.07(-0.64%) |
May 18, 2017 | 11.29 | 11.50 | 11.25 | 11.36 | 639,353 | +0.00(+0.00%) |
May 17, 2017 | 11.18 | 11.43 | 11.18 | 11.36 | 665,768 | +0.11(+0.97%) |
May 16, 2017 | 11.32 | 11.40 | 11.21 | 11.25 | 581,837 | -0.07(-0.64%) |
May 15, 2017 | 11.32 | 11.43 | 11.21 | 11.32 | 766,070 | +0.04(+0.32%) |
May 12, 2017 | 11.11 | 11.36 | 11.11 | 11.29 | 759,093 | +0.15(+1.30%) |
May 11, 2017 | 11.21 | 11.30 | 11.14 | 11.14 | 742,586 | -0.07(-0.65%) |
May 10, 2017 | 11.18 | 11.41 | 11.11 | 11.21 | 747,372 | +0.07(+0.65%) |
May 09, 2017 | 11.14 | 11.18 | 11.07 | 11.14 | 323,458 | +0.07(+0.66%) |
May 08, 2017 | 10.89 | 11.12 | 10.79 | 11.07 | 730,312 | +0.18(+1.67%) |
May 05, 2017 | 10.82 | 11.00 | 10.60 | 10.89 | 697,920 | +0.00(+0.00%) |
May 04, 2017 | 10.89 | 11.50 | 10.74 | 10.89 | 1,012,396 | -0.29(-2.60%) |
May 03, 2017 | 11.11 | 11.25 | 11.00 | 11.18 | 890,829 | +0.00(+0.00%) |
May 02, 2017 | 11.07 | 11.18 | 10.96 | 11.18 | 574,507 | +0.11(+0.98%) |
May 01, 2017 | 11.18 | 11.32 | 11.07 | 11.07 | 502,241 | -0.11(-0.97%) |
Apr 28, 2017 | 11.47 | 11.54 | 11.11 | 11.18 | 622,302 | -0.22(-1.91%) |
Apr 27, 2017 | 11.47 | 11.58 | 11.36 | 11.40 | 460,741 | -0.04(-0.32%) |
Apr 26, 2017 | 11.65 | 11.67 | 11.43 | 11.43 | 1,061,695 | -0.25(-2.17%) |
Apr 25, 2017 | 11.58 | 11.72 | 11.54 | 11.69 | 846,739 | +0.18(+1.58%) |
Apr 24, 2017 | 11.72 | 11.72 | 11.32 | 11.50 | 1,466,580 | -0.15(-1.25%) |
Apr 21, 2017 | 12.01 | 12.01 | 11.40 | 11.65 | 1,640,862 | -0.29(-2.43%) |
Apr 20, 2017 | 11.65 | 12.15 | 11.54 | 11.94 | 4,128,641 | +1.09(+10.03%) |
Apr 19, 2017 | 11.07 | 11.25 | 10.82 | 10.85 | 1,033,029 | -0.22(-1.97%) |
Apr 18, 2017 | 11.18 | 11.25 | 10.85 | 11.07 | 1,105,044 | -0.15(-1.29%) |
Apr 17, 2017 | 11.32 | 11.32 | 11.11 | 11.21 | 660,590 | -0.11(-0.96%) |
Apr 13, 2017 | 11.18 | 11.47 | 11.08 | 11.32 | 791,263 | +0.18(+1.63%) |
Apr 12, 2017 | 10.92 | 11.29 | 10.89 | 11.14 | 1,240,578 | +0.15(+1.32%) |
Apr 11, 2017 | 11.29 | 11.47 | 10.96 | 11.00 | 930,723 | -0.29(-2.57%) |
Apr 10, 2017 | 11.36 | 11.58 | 11.29 | 11.29 | 703,143 | -0.04(-0.32%) |
Apr 07, 2017 | 11.32 | 11.54 | 11.29 | 11.32 | 733,819 | -0.07(-0.64%) |
Apr 06, 2017 | 11.54 | 11.67 | 11.40 | 11.40 | 489,952 | -0.18(-1.57%) |
Apr 05, 2017 | 11.94 | 11.94 | 11.54 | 11.58 | 776,859 | -0.29(-2.45%) |
Apr 04, 2017 | 12.23 | 12.23 | 11.83 | 11.87 | 460,578 | -0.40(-3.25%) |
Apr 03, 2017 | 12.23 | 12.34 | 12.19 | 12.27 | 465,076 | -0.07(-0.59%) |
Mar 31, 2017 | 12.23 | 12.38 | 12.23 | 12.34 | 264,724 | +0.07(+0.59%) |
Mar 30, 2017 | 12.16 | 12.32 | 11.98 | 12.27 | 283,868 | +0.15(+1.20%) |
Mar 29, 2017 | 12.16 | 12.19 | 11.98 | 12.12 | 436,536 | -0.04(-0.30%) |
Mar 28, 2017 | 12.34 | 12.41 | 12.09 | 12.16 | 343,786 | -0.25(-2.05%) |
Mar 27, 2017 | 12.23 | 12.59 | 12.16 | 12.41 | 633,299 | +0.22(+1.79%) |
Mar 24, 2017 | 12.01 | 12.27 | 11.94 | 12.19 | 624,019 | +0.18(+1.51%) |
Mar 23, 2017 | 11.98 | 12.01 | 11.79 | 12.01 | 710,854 | +0.07(+0.61%) |
Mar 22, 2017 | 11.76 | 12.05 | 11.65 | 11.94 | 602,530 | +0.11(+0.92%) |
Mar 21, 2017 | 11.98 | 11.98 | 11.54 | 11.83 | 1,148,460 | -0.11(-0.91%) |
Mar 20, 2017 | 11.90 | 12.16 | 11.72 | 11.94 | 921,124 | -0.04(-0.30%) |
Mar 17, 2017 | 12.05 | 12.41 | 11.94 | 11.98 | 1,757,366 | -0.11(-0.90%) |
Mar 16, 2017 | 12.09 | 12.16 | 11.61 | 12.09 | 3,272,295 | -0.07(-0.60%) |
Mar 15, 2017 | 12.23 | 12.92 | 11.98 | 12.16 | 1,053,887 | -0.07(-0.59%) |
Mar 14, 2017 | 11.98 | 12.30 | 11.94 | 12.23 | 402,170 | +0.18(+1.51%) |
Mar 13, 2017 | 12.16 | 12.23 | 12.01 | 12.05 | 832,613 | -0.22(-1.78%) |
Mar 10, 2017 | 12.30 | 12.45 | 12.19 | 12.27 | 425,367 | +0.00(+0.00%) |
Mar 09, 2017 | 12.30 | 12.45 | 12.19 | 12.27 | 1,024,650 | -0.15(-1.17%) |
Mar 08, 2017 | 12.52 | 12.59 | 12.19 | 12.41 | 754,869 | -0.11(-0.87%) |
Mar 07, 2017 | 12.67 | 12.67 | 12.43 | 12.52 | 338,847 | -0.11(-0.86%) |
Mar 06, 2017 | 12.70 | 12.70 | 12.48 | 12.63 | 259,209 | -0.11(-0.85%) |
Mar 03, 2017 | 12.63 | 12.77 | 12.45 | 12.74 | 284,553 | +0.11(+0.86%) |
Mar 02, 2017 | 12.88 | 12.88 | 12.59 | 12.63 | 323,362 | -0.29(-2.25%) |