Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.68 | 11.80 | 11.57 | 11.72 | 109,596 | +0.08(+0.68%) |
May 30, 2017 | 11.69 | 11.83 | 11.65 | 11.65 | 114,792 | -0.19(-1.59%) |
May 26, 2017 | 11.91 | 11.98 | 11.81 | 11.83 | 149,273 | +0.04(+0.33%) |
May 25, 2017 | 11.79 | 11.88 | 11.69 | 11.79 | 68,807 | -0.11(-0.91%) |
May 24, 2017 | 11.80 | 11.93 | 11.60 | 11.90 | 85,527 | +0.05(+0.42%) |
May 23, 2017 | 12.14 | 12.29 | 11.78 | 11.85 | 72,177 | -0.25(-2.04%) |
May 22, 2017 | 12.09 | 12.24 | 12.00 | 12.10 | 125,015 | +0.10(+0.82%) |
May 19, 2017 | 12.04 | 12.09 | 11.90 | 12.00 | 67,958 | +0.03(+0.25%) |
May 18, 2017 | 12.16 | 12.17 | 11.92 | 11.97 | 59,861 | -0.29(-2.33%) |
May 17, 2017 | 12.30 | 12.34 | 12.16 | 12.26 | 103,219 | +0.24(+1.97%) |
May 16, 2017 | 12.01 | 12.13 | 11.92 | 12.02 | 68,613 | +0.09(+0.75%) |
May 15, 2017 | 12.14 | 12.14 | 11.84 | 11.93 | 59,453 | -0.06(-0.49%) |
May 12, 2017 | 12.09 | 12.10 | 11.98 | 11.99 | 36,201 | +0.11(+0.91%) |
May 11, 2017 | 11.67 | 11.96 | 11.67 | 11.88 | 61,010 | +0.24(+2.03%) |
May 10, 2017 | 11.53 | 11.70 | 11.53 | 11.65 | 82,682 | +0.17(+1.46%) |
May 09, 2017 | 11.39 | 11.51 | 11.30 | 11.48 | 60,226 | -0.02(-0.17%) |
May 08, 2017 | 11.49 | 11.52 | 11.33 | 11.50 | 52,557 | -0.06(-0.51%) |
May 05, 2017 | 11.43 | 11.65 | 11.37 | 11.56 | 33,470 | +0.19(+1.65%) |
May 04, 2017 | 11.51 | 11.53 | 11.27 | 11.37 | 75,886 | -0.24(-2.04%) |
May 03, 2017 | 11.67 | 11.77 | 11.57 | 11.61 | 73,629 | -0.04(-0.34%) |
May 02, 2017 | 11.41 | 11.67 | 11.41 | 11.65 | 77,448 | +0.15(+1.29%) |
May 01, 2017 | 11.65 | 11.74 | 11.38 | 11.50 | 78,786 | -0.26(-2.18%) |
Apr 28, 2017 | 11.50 | 11.80 | 11.50 | 11.75 | 45,653 | +0.29(+2.49%) |
Apr 27, 2017 | 11.56 | 11.60 | 11.34 | 11.47 | 40,034 | -0.14(-1.19%) |
Apr 26, 2017 | 11.57 | 11.65 | 11.35 | 11.61 | 83,236 | +0.01(+0.09%) |
Apr 25, 2017 | 11.95 | 11.96 | 11.50 | 11.60 | 151,926 | -0.51(-4.23%) |
Apr 24, 2017 | 12.17 | 12.17 | 11.92 | 12.11 | 88,187 | -0.25(-1.99%) |
Apr 21, 2017 | 12.30 | 12.36 | 12.17 | 12.35 | 58,586 | +0.14(+1.13%) |
Apr 20, 2017 | 12.19 | 12.33 | 12.13 | 12.22 | 109,265 | +0.09(+0.73%) |
Apr 19, 2017 | 12.45 | 12.45 | 12.12 | 12.13 | 48,156 | -0.43(-3.45%) |
Apr 18, 2017 | 12.58 | 12.64 | 12.49 | 12.56 | 54,247 | -0.06(-0.47%) |
Apr 17, 2017 | 12.74 | 12.77 | 12.58 | 12.62 | 33,555 | -0.12(-0.93%) |
Apr 13, 2017 | 12.75 | 12.91 | 12.65 | 12.74 | 147,078 | -0.01(-0.08%) |
Apr 12, 2017 | 12.54 | 12.75 | 12.51 | 12.75 | 175,094 | +0.22(+1.73%) |
Apr 11, 2017 | 12.41 | 12.65 | 12.38 | 12.53 | 90,592 | +0.28(+2.25%) |
Apr 10, 2017 | 12.10 | 12.31 | 12.08 | 12.26 | 48,080 | +0.08(+0.65%) |
Apr 07, 2017 | 12.38 | 12.44 | 12.11 | 12.18 | 67,815 | -0.01(-0.08%) |
Apr 06, 2017 | 12.18 | 12.24 | 12.11 | 12.19 | 55,010 | +0.00(+0.00%) |
Apr 05, 2017 | 12.02 | 12.27 | 11.99 | 12.19 | 59,449 | +0.03(+0.24%) |
Apr 04, 2017 | 12.11 | 12.18 | 12.07 | 12.16 | 31,897 | +0.11(+0.90%) |
Apr 03, 2017 | 11.90 | 12.07 | 11.82 | 12.05 | 116,193 | +0.17(+1.41%) |
Mar 31, 2017 | 11.82 | 11.97 | 11.78 | 11.88 | 50,375 | +0.08(+0.67%) |
Mar 30, 2017 | 11.90 | 11.92 | 11.75 | 11.80 | 54,621 | -0.13(-1.07%) |
Mar 29, 2017 | 11.86 | 12.04 | 11.84 | 11.93 | 59,498 | +0.06(+0.50%) |
Mar 28, 2017 | 12.15 | 12.19 | 11.82 | 11.87 | 114,116 | -0.33(-2.67%) |
Mar 27, 2017 | 12.13 | 12.29 | 12.12 | 12.20 | 90,898 | +0.22(+1.81%) |
Mar 24, 2017 | 11.86 | 12.06 | 11.86 | 11.98 | 75,375 | +0.01(+0.08%) |
Mar 23, 2017 | 12.15 | 12.15 | 11.79 | 11.97 | 78,099 | -0.14(-1.14%) |
Mar 22, 2017 | 12.13 | 12.16 | 12.01 | 12.11 | 129,638 | +0.02(+0.16%) |
Mar 21, 2017 | 11.96 | 12.11 | 11.90 | 12.09 | 124,710 | +0.29(+2.42%) |
Mar 20, 2017 | 11.66 | 11.82 | 11.63 | 11.80 | 66,757 | +0.17(+1.44%) |
Mar 17, 2017 | 11.70 | 11.76 | 11.53 | 11.64 | 146,803 | -0.04(-0.34%) |
Mar 16, 2017 | 11.93 | 12.00 | 11.65 | 11.67 | 99,800 | -0.08(-0.67%) |
Mar 15, 2017 | 11.11 | 11.79 | 11.03 | 11.75 | 131,877 | +0.72(+6.52%) |
Mar 14, 2017 | 11.28 | 11.41 | 11.00 | 11.03 | 53,854 | -0.32(-2.78%) |
Mar 13, 2017 | 11.36 | 11.50 | 11.28 | 11.35 | 46,987 | +0.08(+0.70%) |
Mar 10, 2017 | 11.14 | 11.34 | 11.07 | 11.27 | 197,099 | +0.21(+1.87%) |
Mar 09, 2017 | 11.19 | 11.35 | 11.06 | 11.06 | 78,545 | -0.17(-1.49%) |
Mar 08, 2017 | 11.12 | 11.34 | 11.12 | 11.23 | 66,764 | -0.09(-0.78%) |
Mar 07, 2017 | 11.29 | 11.45 | 11.18 | 11.32 | 91,338 | -0.05(-0.43%) |
Mar 06, 2017 | 11.66 | 11.66 | 11.29 | 11.37 | 83,395 | -0.32(-2.70%) |
Mar 03, 2017 | 11.49 | 11.82 | 11.35 | 11.68 | 161,478 | +0.13(+1.11%) |
Mar 02, 2017 | 11.86 | 11.90 | 11.50 | 11.56 | 112,939 | -0.50(-4.17%) |