Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.59 | 12.72 | 12.59 | 12.62 | 232,281 | +0.07(+0.59%) |
May 30, 2017 | 12.54 | 12.67 | 12.46 | 12.55 | 226,798 | -0.05(-0.37%) |
May 26, 2017 | 12.41 | 12.61 | 12.41 | 12.59 | 215,888 | +0.19(+1.49%) |
May 25, 2017 | 12.39 | 12.49 | 12.22 | 12.41 | 238,216 | +0.09(+0.75%) |
May 24, 2017 | 12.36 | 12.47 | 12.29 | 12.31 | 151,392 | -0.01(-0.08%) |
May 23, 2017 | 12.25 | 12.49 | 12.25 | 12.32 | 229,784 | +0.10(+0.83%) |
May 22, 2017 | 12.26 | 12.36 | 12.21 | 12.22 | 163,794 | +0.03(+0.23%) |
May 19, 2017 | 12.04 | 12.33 | 12.03 | 12.19 | 192,827 | +0.09(+0.76%) |
May 18, 2017 | 12.12 | 12.20 | 12.05 | 12.10 | 199,162 | -0.03(-0.23%) |
May 17, 2017 | 12.06 | 12.21 | 12.05 | 12.13 | 281,185 | +0.00(+0.00%) |
May 16, 2017 | 12.50 | 12.50 | 12.08 | 12.13 | 292,908 | -0.31(-2.53%) |
May 15, 2017 | 12.58 | 12.68 | 12.37 | 12.44 | 408,233 | -0.06(-0.52%) |
May 12, 2017 | 12.30 | 12.52 | 12.18 | 12.51 | 276,170 | +0.22(+1.81%) |
May 11, 2017 | 12.30 | 12.39 | 12.18 | 12.29 | 280,898 | -0.01(-0.08%) |
May 10, 2017 | 12.26 | 12.40 | 12.16 | 12.30 | 270,801 | +0.09(+0.76%) |
May 09, 2017 | 11.98 | 12.22 | 11.89 | 12.20 | 303,134 | +0.21(+1.77%) |
May 08, 2017 | 11.82 | 12.08 | 11.80 | 11.99 | 274,425 | +0.20(+1.73%) |
May 05, 2017 | 11.56 | 11.93 | 11.52 | 11.79 | 273,736 | +0.22(+1.92%) |
May 04, 2017 | 11.58 | 11.73 | 11.41 | 11.56 | 512,931 | +0.06(+0.56%) |
May 03, 2017 | 11.55 | 11.55 | 11.33 | 11.50 | 427,888 | -0.05(-0.40%) |
May 02, 2017 | 11.44 | 11.57 | 11.33 | 11.55 | 295,760 | +0.10(+0.89%) |
May 01, 2017 | 11.52 | 11.53 | 11.37 | 11.44 | 373,763 | +0.01(+0.08%) |
Apr 28, 2017 | 11.29 | 11.47 | 11.16 | 11.44 | 319,229 | +0.16(+1.39%) |
Apr 27, 2017 | 11.25 | 11.33 | 11.08 | 11.28 | 345,895 | +0.03(+0.25%) |
Apr 26, 2017 | 11.30 | 11.50 | 11.20 | 11.25 | 337,382 | -0.06(-0.57%) |
Apr 25, 2017 | 11.30 | 11.61 | 11.20 | 11.31 | 542,595 | +0.02(+0.16%) |
Apr 24, 2017 | 11.33 | 11.43 | 11.20 | 11.30 | 259,573 | +0.03(+0.25%) |
Apr 21, 2017 | 11.18 | 11.37 | 11.13 | 11.27 | 304,840 | +0.05(+0.41%) |
Apr 20, 2017 | 11.44 | 11.44 | 11.09 | 11.22 | 456,552 | -0.24(-2.10%) |
Apr 19, 2017 | 11.53 | 11.54 | 11.33 | 11.46 | 310,406 | +0.00(+0.00%) |
Apr 18, 2017 | 11.32 | 11.49 | 11.25 | 11.46 | 250,044 | +0.16(+1.39%) |
Apr 17, 2017 | 11.34 | 11.37 | 11.07 | 11.31 | 321,703 | +0.01(+0.08%) |
Apr 13, 2017 | 11.56 | 11.60 | 11.26 | 11.30 | 454,999 | -0.17(-1.45%) |
Apr 12, 2017 | 11.39 | 11.56 | 11.37 | 11.46 | 592,799 | +0.16(+1.39%) |
Apr 11, 2017 | 11.07 | 11.31 | 10.96 | 11.31 | 342,263 | +0.09(+0.83%) |
Apr 10, 2017 | 11.10 | 11.43 | 10.97 | 11.21 | 630,004 | +0.22(+2.02%) |
Apr 07, 2017 | 11.08 | 11.26 | 10.89 | 10.99 | 776,076 | -0.25(-2.26%) |
Apr 06, 2017 | 11.00 | 11.80 | 10.65 | 11.25 | 2,116,886 | -0.98(-7.99%) |
Apr 05, 2017 | 12.38 | 12.47 | 12.09 | 12.22 | 655,357 | +0.11(+0.92%) |
Apr 04, 2017 | 12.21 | 12.32 | 11.95 | 12.11 | 546,112 | -0.06(-0.46%) |
Apr 03, 2017 | 12.55 | 12.55 | 11.93 | 12.17 | 615,940 | -0.39(-3.09%) |
Mar 31, 2017 | 12.58 | 12.65 | 12.49 | 12.55 | 294,189 | +0.05(+0.42%) |
Mar 30, 2017 | 12.65 | 12.67 | 12.35 | 12.50 | 519,550 | -0.05(-0.43%) |
Mar 29, 2017 | 12.67 | 12.70 | 12.54 | 12.56 | 391,804 | -0.06(-0.50%) |
Mar 28, 2017 | 12.23 | 12.67 | 12.16 | 12.62 | 539,995 | +0.51(+4.20%) |
Mar 27, 2017 | 11.99 | 12.30 | 11.76 | 12.11 | 733,600 | +0.27(+2.30%) |
Mar 24, 2017 | 11.53 | 11.84 | 11.44 | 11.84 | 270,453 | +0.41(+3.57%) |
Mar 23, 2017 | 11.35 | 11.53 | 11.35 | 11.43 | 98,985 | +0.09(+0.80%) |
Mar 22, 2017 | 11.35 | 11.39 | 11.03 | 11.34 | 337,438 | +0.01(+0.08%) |
Mar 21, 2017 | 11.39 | 11.55 | 11.30 | 11.33 | 196,672 | -0.02(-0.16%) |
Mar 20, 2017 | 11.53 | 11.63 | 11.30 | 11.35 | 229,159 | -0.18(-1.57%) |
Mar 17, 2017 | 11.62 | 11.69 | 11.50 | 11.53 | 334,268 | -0.07(-0.63%) |
Mar 16, 2017 | 11.63 | 11.79 | 11.59 | 11.60 | 257,963 | -0.02(-0.16%) |
Mar 15, 2017 | 11.56 | 11.73 | 11.47 | 11.62 | 354,748 | +0.15(+1.35%) |
Mar 14, 2017 | 11.49 | 11.57 | 11.39 | 11.47 | 226,034 | +0.03(+0.24%) |
Mar 13, 2017 | 11.33 | 11.55 | 11.33 | 11.44 | 307,972 | +0.11(+0.96%) |
Mar 10, 2017 | 11.41 | 11.49 | 11.30 | 11.33 | 247,995 | -0.07(-0.64%) |
Mar 09, 2017 | 11.38 | 11.60 | 11.30 | 11.40 | 163,609 | +0.01(+0.08%) |
Mar 08, 2017 | 11.35 | 11.42 | 11.21 | 11.39 | 431,168 | -0.06(-0.55%) |
Mar 07, 2017 | 11.49 | 11.62 | 11.40 | 11.46 | 199,861 | -0.09(-0.79%) |
Mar 06, 2017 | 11.74 | 11.80 | 11.51 | 11.55 | 216,387 | -0.17(-1.47%) |
Mar 03, 2017 | 11.71 | 11.84 | 11.60 | 11.72 | 279,834 | +0.05(+0.39%) |
Mar 02, 2017 | 11.58 | 11.91 | 11.55 | 11.68 | 255,558 | +0.09(+0.78%) |