Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.29 | 12.62 | 12.15 | 12.34 | 45,135 | +0.00(+0.00%) |
May 30, 2017 | 12.29 | 12.34 | 12.09 | 12.34 | 22,729 | -0.15(-1.19%) |
May 26, 2017 | 12.14 | 12.49 | 12.00 | 12.49 | 22,456 | +0.05(+0.40%) |
May 25, 2017 | 12.29 | 12.59 | 12.09 | 12.44 | 21,169 | +0.15(+1.20%) |
May 24, 2017 | 12.44 | 12.58 | 12.19 | 12.29 | 32,030 | -0.05(-0.40%) |
May 23, 2017 | 12.00 | 12.39 | 11.90 | 12.34 | 38,150 | +0.30(+2.46%) |
May 22, 2017 | 11.80 | 12.09 | 11.70 | 12.04 | 27,554 | +0.25(+2.09%) |
May 19, 2017 | 11.95 | 12.04 | 11.75 | 11.80 | 54,924 | -0.10(-0.83%) |
May 18, 2017 | 11.80 | 11.95 | 11.70 | 11.90 | 63,742 | +0.05(+0.42%) |
May 17, 2017 | 11.75 | 11.95 | 11.70 | 11.85 | 83,152 | -0.25(-2.04%) |
May 16, 2017 | 12.24 | 12.39 | 12.00 | 12.09 | 29,286 | -0.05(-0.41%) |
May 15, 2017 | 12.04 | 12.24 | 11.95 | 12.14 | 17,031 | +0.15(+1.23%) |
May 12, 2017 | 12.14 | 12.14 | 11.80 | 12.00 | 41,927 | -0.20(-1.62%) |
May 11, 2017 | 12.59 | 12.66 | 12.00 | 12.19 | 49,913 | -0.59(-4.63%) |
May 10, 2017 | 12.24 | 12.93 | 12.14 | 12.79 | 60,538 | +0.59(+4.86%) |
May 09, 2017 | 12.29 | 12.29 | 12.01 | 12.19 | 46,553 | -0.05(-0.40%) |
May 08, 2017 | 12.14 | 12.54 | 12.04 | 12.24 | 30,218 | +0.10(+0.81%) |
May 05, 2017 | 12.14 | 12.24 | 12.00 | 12.14 | 32,033 | +0.15(+1.23%) |
May 04, 2017 | 11.85 | 12.19 | 11.80 | 12.00 | 29,274 | +0.20(+1.67%) |
May 03, 2017 | 12.04 | 12.19 | 11.65 | 11.80 | 67,892 | -0.30(-2.45%) |
May 02, 2017 | 12.19 | 12.49 | 11.90 | 12.09 | 67,988 | -0.10(-0.81%) |
May 01, 2017 | 12.59 | 12.59 | 12.14 | 12.19 | 43,394 | -0.30(-2.37%) |
Apr 28, 2017 | 12.24 | 12.64 | 12.24 | 12.49 | 52,218 | +0.00(+0.00%) |
Apr 27, 2017 | 12.79 | 12.88 | 12.49 | 12.49 | 52,678 | -0.30(-2.32%) |
Apr 26, 2017 | 13.23 | 13.23 | 12.79 | 12.79 | 44,986 | -0.49(-3.72%) |
Apr 25, 2017 | 12.69 | 13.88 | 12.69 | 13.28 | 129,525 | +0.64(+5.08%) |
Apr 24, 2017 | 12.74 | 12.79 | 12.54 | 12.64 | 19,301 | +0.20(+1.59%) |
Apr 21, 2017 | 12.44 | 12.64 | 12.34 | 12.44 | 43,585 | -0.10(-0.79%) |
Apr 20, 2017 | 12.39 | 12.79 | 12.39 | 12.54 | 48,290 | +0.20(+1.60%) |
Apr 19, 2017 | 12.29 | 12.54 | 12.09 | 12.34 | 31,322 | +0.05(+0.40%) |
Apr 18, 2017 | 12.24 | 12.29 | 12.04 | 12.29 | 20,445 | -0.05(-0.40%) |
Apr 17, 2017 | 12.14 | 12.39 | 12.04 | 12.34 | 21,847 | +0.20(+1.63%) |
Apr 13, 2017 | 12.04 | 12.29 | 12.00 | 12.14 | 28,530 | +0.15(+1.23%) |
Apr 12, 2017 | 12.14 | 12.14 | 11.80 | 12.00 | 31,748 | -0.10(-0.82%) |
Apr 11, 2017 | 11.80 | 12.29 | 11.80 | 12.09 | 81,256 | +0.15(+1.24%) |
Apr 10, 2017 | 12.09 | 12.19 | 11.85 | 11.95 | 41,230 | -0.20(-1.63%) |
Apr 07, 2017 | 11.90 | 12.24 | 11.90 | 12.14 | 18,401 | +0.15(+1.23%) |
Apr 06, 2017 | 11.90 | 12.09 | 11.80 | 12.00 | 34,783 | +0.05(+0.41%) |
Apr 05, 2017 | 12.39 | 12.69 | 11.95 | 11.95 | 39,782 | -0.39(-3.20%) |
Apr 04, 2017 | 12.00 | 12.54 | 11.80 | 12.34 | 56,077 | +0.35(+2.88%) |
Apr 03, 2017 | 12.29 | 12.34 | 11.80 | 12.00 | 83,314 | -0.20(-1.62%) |
Mar 31, 2017 | 11.85 | 12.49 | 11.85 | 12.19 | 71,618 | +0.30(+2.49%) |
Mar 30, 2017 | 11.80 | 12.04 | 11.65 | 11.90 | 49,440 | +0.10(+0.84%) |
Mar 29, 2017 | 11.80 | 11.95 | 11.60 | 11.80 | 76,513 | +0.00(+0.00%) |
Mar 28, 2017 | 11.80 | 11.95 | 11.60 | 11.80 | 39,861 | -0.10(-0.83%) |
Mar 27, 2017 | 11.70 | 12.09 | 11.60 | 11.90 | 64,333 | +0.10(+0.84%) |
Mar 24, 2017 | 11.55 | 11.90 | 11.45 | 11.80 | 96,527 | +0.20(+1.70%) |
Mar 23, 2017 | 11.85 | 12.04 | 11.40 | 11.60 | 188,063 | -0.25(-2.08%) |
Mar 22, 2017 | 12.69 | 12.93 | 11.80 | 11.85 | 185,238 | -0.84(-6.61%) |
Mar 21, 2017 | 13.82 | 13.82 | 12.64 | 12.69 | 104,830 | -1.04(-7.55%) |
Mar 20, 2017 | 13.62 | 14.14 | 13.62 | 13.72 | 32,419 | +0.05(+0.36%) |
Mar 17, 2017 | 13.48 | 13.91 | 13.38 | 13.67 | 54,337 | +0.10(+0.73%) |
Mar 16, 2017 | 13.92 | 13.92 | 13.31 | 13.57 | 36,015 | -0.30(-2.14%) |
Mar 15, 2017 | 13.57 | 13.97 | 13.13 | 13.87 | 60,969 | +0.39(+2.93%) |
Mar 14, 2017 | 13.33 | 13.57 | 12.79 | 13.48 | 44,294 | +0.15(+1.11%) |
Mar 13, 2017 | 12.59 | 13.67 | 12.59 | 13.33 | 84,436 | +0.64(+5.06%) |
Mar 10, 2017 | 13.03 | 13.33 | 12.54 | 12.69 | 75,439 | -0.25(-1.91%) |
Mar 09, 2017 | 13.08 | 13.09 | 12.85 | 12.93 | 45,241 | -0.05(-0.38%) |
Mar 08, 2017 | 13.18 | 13.23 | 12.93 | 12.98 | 60,219 | -0.10(-0.75%) |
Mar 07, 2017 | 13.48 | 13.50 | 13.03 | 13.08 | 74,959 | -0.39(-2.93%) |
Mar 06, 2017 | 13.53 | 13.62 | 13.33 | 13.48 | 51,691 | -0.25(-1.80%) |
Mar 03, 2017 | 13.97 | 13.97 | 13.53 | 13.72 | 56,360 | -0.20(-1.42%) |
Mar 02, 2017 | 14.32 | 14.36 | 13.57 | 13.92 | 123,693 | -0.64(-4.41%) |