Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.74 | 11.76 | 11.73 | 11.73 | 2,100 | -0.17(-1.46%) |
May 30, 2017 | 12.21 | 12.21 | 11.87 | 11.91 | 3,157 | -0.00(-0.02%) |
May 26, 2017 | 11.90 | 12.01 | 11.90 | 11.91 | 6,213 | +0.08(+0.64%) |
May 25, 2017 | 11.84 | 11.84 | 11.84 | 11.84 | 667 | +0.14(+1.17%) |
May 24, 2017 | 11.71 | 11.71 | 11.70 | 11.70 | 1,062 | +0.08(+0.68%) |
May 23, 2017 | 11.64 | 11.82 | 11.54 | 11.62 | 7,885 | -0.16(-1.35%) |
May 22, 2017 | 11.81 | 11.98 | 11.71 | 11.78 | 1,387 | +0.04(+0.31%) |
May 19, 2017 | 11.38 | 11.74 | 11.36 | 11.74 | 860 | +0.22(+1.88%) |
May 18, 2017 | 11.48 | 11.68 | 11.46 | 11.53 | 9,145 | +0.05(+0.44%) |
May 17, 2017 | 11.68 | 11.78 | 11.42 | 11.48 | 28,363 | -0.20(-1.73%) |
May 16, 2017 | 11.89 | 11.90 | 11.68 | 11.68 | 10,661 | -0.26(-2.17%) |
May 15, 2017 | 12.04 | 12.04 | 11.93 | 11.94 | 2,658 | +0.04(+0.30%) |
May 12, 2017 | 11.91 | 11.94 | 11.89 | 11.90 | 5,417 | -0.08(-0.66%) |
May 11, 2017 | 11.94 | 12.00 | 11.89 | 11.98 | 6,689 | -0.19(-1.60%) |
May 10, 2017 | 12.03 | 12.28 | 12.03 | 12.17 | 12,806 | +0.19(+1.60%) |
May 09, 2017 | 12.00 | 12.00 | 11.94 | 11.98 | 667 | +0.08(+0.63%) |
May 08, 2017 | 12.10 | 12.10 | 11.91 | 11.91 | 2,703 | -0.04(-0.30%) |
May 05, 2017 | 11.93 | 11.97 | 11.90 | 11.94 | 8,175 | +0.01(+0.06%) |
May 04, 2017 | 12.37 | 12.37 | 11.93 | 11.94 | 6,180 | -0.44(-3.55%) |
May 03, 2017 | 12.19 | 12.46 | 12.15 | 12.38 | 26,566 | +0.17(+1.36%) |
May 02, 2017 | 12.15 | 12.30 | 12.13 | 12.21 | 5,798 | +0.03(+0.26%) |
May 01, 2017 | 12.06 | 12.21 | 12.06 | 12.18 | 2,499 | +0.11(+0.87%) |
Apr 28, 2017 | 12.14 | 12.19 | 12.07 | 12.07 | 6,632 | -0.26(-2.10%) |
Apr 27, 2017 | 12.27 | 12.33 | 12.27 | 12.33 | 516 | -0.02(-0.17%) |
Apr 26, 2017 | 12.20 | 12.43 | 12.11 | 12.35 | 3,042 | -0.06(-0.46%) |
Apr 25, 2017 | 12.11 | 12.41 | 12.11 | 12.41 | 5,474 | +0.18(+1.44%) |
Apr 24, 2017 | 12.28 | 12.32 | 12.18 | 12.24 | 10,184 | -0.08(-0.64%) |
Apr 21, 2017 | 12.15 | 12.33 | 12.11 | 12.32 | 2,628 | -0.09(-0.73%) |
Apr 20, 2017 | 12.15 | 12.41 | 12.15 | 12.41 | 2,658 | +0.06(+0.47%) |
Apr 19, 2017 | 12.29 | 12.43 | 12.18 | 12.35 | 4,456 | +0.12(+1.00%) |
Apr 18, 2017 | 12.52 | 12.52 | 12.20 | 12.23 | 5,606 | -0.28(-2.25%) |
Apr 17, 2017 | 12.35 | 12.51 | 12.35 | 12.51 | 1,581 | +0.30(+2.48%) |
Apr 13, 2017 | 12.29 | 12.29 | 12.18 | 12.20 | 6,201 | -0.27(-2.14%) |
Apr 11, 2017 | 12.47 | 41 | +0.00(+0.02%) | |||
Apr 10, 2017 | 12.38 | 12.47 | 12.38 | 12.47 | 342 | -0.00(-0.02%) |
Apr 06, 2017 | 12.47 | 192 | +0.05(+0.44%) | |||
Apr 05, 2017 | 12.42 | 12.43 | 12.41 | 12.42 | 4,585 | +0.06(+0.50%) |
Apr 04, 2017 | 12.18 | 12.35 | 12.17 | 12.35 | 754 | +0.20(+1.63%) |
Apr 03, 2017 | 12.16 | 12.16 | 12.16 | 12.16 | 216 | -0.23(-1.83%) |
Mar 31, 2017 | 12.43 | 12.43 | 12.38 | 12.38 | 725 | +0.13(+1.06%) |
Mar 30, 2017 | 12.26 | 12.26 | 12.25 | 12.25 | 474 | +0.08(+0.62%) |
Mar 29, 2017 | 12.23 | 12.34 | 12.16 | 12.18 | 6,394 | -0.01(-0.06%) |
Mar 28, 2017 | 12.11 | 12.26 | 12.11 | 12.19 | 3,117 | +0.05(+0.39%) |
Mar 27, 2017 | 12.23 | 12.25 | 12.14 | 12.14 | 5,768 | -0.09(-0.74%) |
Mar 24, 2017 | 12.30 | 12.30 | 12.10 | 12.23 | 1,593 | +0.14(+1.18%) |
Mar 23, 2017 | 12.28 | 12.28 | 12.08 | 12.09 | 2,233 | +0.05(+0.41%) |
Mar 22, 2017 | 12.22 | 12.22 | 12.04 | 12.04 | 3,423 | -0.31(-2.53%) |
Mar 21, 2017 | 12.20 | 12.40 | 12.20 | 12.35 | 1,140 | +0.01(+0.06%) |
Mar 17, 2017 | 12.34 | 26 | +0.26(+2.12%) | |||
Mar 16, 2017 | 11.76 | 12.36 | 11.76 | 12.09 | 11,143 | +0.31(+2.60%) |
Mar 15, 2017 | 11.61 | 11.81 | 11.61 | 11.78 | 4,928 | +0.17(+1.47%) |
Mar 14, 2017 | 11.56 | 11.61 | 11.56 | 11.61 | 1,793 | +0.03(+0.25%) |
Mar 13, 2017 | 11.82 | 11.82 | 11.34 | 11.58 | 8,837 | -0.09(-0.73%) |
Mar 10, 2017 | 11.74 | 11.75 | 11.59 | 11.67 | 3,980 | +0.14(+1.23%) |
Mar 09, 2017 | 11.91 | 11.91 | 11.52 | 11.52 | 1,658 | -0.38(-3.22%) |
Mar 08, 2017 | 12.21 | 12.21 | 11.91 | 11.91 | 11,987 | -0.36(-2.96%) |
Mar 07, 2017 | 12.24 | 12.35 | 12.21 | 12.27 | 4,761 | +0.03(+0.23%) |
Mar 06, 2017 | 12.32 | 12.32 | 12.24 | 12.24 | 281 | -0.23(-1.87%) |
Mar 03, 2017 | 12.46 | 12.51 | 12.28 | 12.48 | 3,945 | -0.07(-0.58%) |
Mar 02, 2017 | 12.56 | 12.57 | 12.40 | 12.55 | 3,733 | -0.01(-0.06%) |