Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.42 | 12.55 | 12.30 | 12.40 | 91,416 | +0.00(+0.04%) |
May 30, 2017 | 12.46 | 12.46 | 12.17 | 12.40 | 73,253 | -0.05(-0.43%) |
May 26, 2017 | 12.47 | 12.51 | 12.38 | 12.45 | 59,067 | -0.06(-0.46%) |
May 25, 2017 | 12.56 | 12.57 | 12.46 | 12.51 | 27,265 | -0.01(-0.07%) |
May 24, 2017 | 12.55 | 12.71 | 12.46 | 12.52 | 101,513 | -0.02(-0.18%) |
May 23, 2017 | 12.63 | 12.63 | 12.47 | 12.54 | 93,725 | -0.09(-0.70%) |
May 22, 2017 | 12.36 | 12.68 | 12.24 | 12.63 | 111,304 | +0.25(+2.05%) |
May 19, 2017 | 12.45 | 12.51 | 12.33 | 12.38 | 52,364 | -0.04(-0.36%) |
May 18, 2017 | 12.31 | 12.51 | 12.27 | 12.42 | 118,423 | +0.05(+0.43%) |
May 17, 2017 | 12.31 | 12.45 | 12.20 | 12.37 | 106,571 | -0.12(-0.96%) |
May 16, 2017 | 12.45 | 12.54 | 12.22 | 12.49 | 119,784 | +0.04(+0.36%) |
May 15, 2017 | 12.94 | 12.99 | 12.24 | 12.44 | 339,044 | -0.52(-3.98%) |
May 12, 2017 | 13.01 | 13.08 | 12.95 | 12.96 | 104,096 | -0.09(-0.72%) |
May 11, 2017 | 13.06 | 13.11 | 12.97 | 13.05 | 88,502 | -0.04(-0.27%) |
May 10, 2017 | 13.13 | 13.13 | 12.91 | 13.09 | 102,843 | -0.02(-0.17%) |
May 09, 2017 | 13.06 | 13.13 | 12.96 | 13.11 | 183,843 | +0.06(+0.44%) |
May 08, 2017 | 13.25 | 13.47 | 12.86 | 13.05 | 228,908 | -0.20(-1.48%) |
May 05, 2017 | 13.10 | 13.26 | 12.95 | 13.25 | 169,442 | +0.25(+1.95%) |
May 04, 2017 | 12.87 | 13.02 | 12.79 | 12.99 | 149,038 | +0.21(+1.65%) |
May 03, 2017 | 12.71 | 12.92 | 12.63 | 12.78 | 157,603 | +0.06(+0.48%) |
May 02, 2017 | 12.91 | 12.93 | 12.63 | 12.72 | 202,372 | -0.10(-0.79%) |
May 01, 2017 | 12.74 | 12.82 | 12.59 | 12.82 | 114,653 | +0.25(+1.99%) |
Apr 28, 2017 | 12.74 | 12.91 | 12.57 | 12.57 | 146,166 | -0.31(-2.38%) |
Apr 27, 2017 | 12.85 | 12.93 | 12.72 | 12.88 | 294,443 | +0.07(+0.51%) |
Apr 26, 2017 | 12.69 | 12.86 | 12.60 | 12.82 | 146,162 | +0.08(+0.62%) |
Apr 25, 2017 | 12.52 | 12.82 | 12.52 | 12.74 | 202,979 | +0.22(+1.75%) |
Apr 24, 2017 | 12.43 | 12.60 | 12.35 | 12.52 | 140,811 | +0.19(+1.53%) |
Apr 21, 2017 | 12.41 | 12.45 | 12.25 | 12.33 | 76,384 | -0.11(-0.85%) |
Apr 20, 2017 | 12.32 | 12.54 | 12.32 | 12.43 | 83,724 | +0.17(+1.39%) |
Apr 19, 2017 | 12.49 | 12.53 | 12.22 | 12.26 | 111,777 | -0.26(-2.10%) |
Apr 18, 2017 | 12.36 | 12.54 | 12.33 | 12.53 | 226,356 | +0.00(+0.00%) |
Apr 17, 2017 | 12.35 | 12.62 | 12.24 | 12.53 | 130,722 | +0.21(+1.71%) |
Apr 13, 2017 | 12.06 | 12.63 | 11.93 | 12.32 | 270,877 | -0.60(-4.65%) |
Apr 12, 2017 | 12.85 | 13.00 | 12.72 | 12.92 | 112,028 | +0.08(+0.61%) |
Apr 11, 2017 | 12.59 | 12.91 | 12.59 | 12.84 | 175,384 | +0.23(+1.81%) |
Apr 10, 2017 | 12.55 | 12.71 | 12.47 | 12.61 | 86,858 | +0.06(+0.45%) |
Apr 07, 2017 | 12.33 | 12.58 | 12.27 | 12.55 | 61,018 | +0.18(+1.49%) |
Apr 06, 2017 | 12.21 | 12.37 | 12.02 | 12.37 | 182,460 | +0.06(+0.46%) |
Apr 05, 2017 | 12.67 | 12.75 | 12.24 | 12.31 | 150,696 | -0.40(-3.14%) |
Apr 04, 2017 | 12.22 | 12.71 | 12.06 | 12.71 | 167,584 | +0.49(+4.02%) |
Apr 03, 2017 | 12.62 | 12.67 | 12.21 | 12.22 | 112,293 | -0.45(-3.56%) |
Mar 31, 2017 | 12.64 | 12.71 | 12.57 | 12.67 | 122,486 | +0.05(+0.42%) |
Mar 30, 2017 | 12.59 | 12.64 | 12.46 | 12.62 | 115,744 | +0.03(+0.21%) |
Mar 29, 2017 | 12.50 | 12.60 | 12.46 | 12.59 | 67,963 | +0.10(+0.77%) |
Mar 28, 2017 | 12.40 | 12.50 | 12.38 | 12.50 | 97,547 | +0.11(+0.88%) |
Mar 27, 2017 | 12.21 | 12.40 | 12.17 | 12.39 | 114,699 | +0.18(+1.44%) |
Mar 24, 2017 | 12.22 | 12.44 | 12.04 | 12.21 | 119,769 | +0.19(+1.61%) |
Mar 23, 2017 | 12.00 | 12.22 | 11.89 | 12.02 | 56,860 | +0.01(+0.11%) |
Mar 22, 2017 | 11.81 | 12.03 | 11.79 | 12.00 | 97,371 | +0.17(+1.45%) |
Mar 21, 2017 | 12.14 | 12.33 | 11.79 | 11.83 | 146,684 | -0.25(-2.10%) |
Mar 20, 2017 | 11.89 | 12.26 | 11.89 | 12.09 | 122,506 | +0.18(+1.55%) |
Mar 17, 2017 | 12.02 | 12.22 | 11.84 | 11.90 | 190,012 | -0.13(-1.06%) |
Mar 16, 2017 | 12.19 | 12.45 | 11.93 | 12.03 | 162,411 | -0.16(-1.33%) |
Mar 15, 2017 | 12.49 | 12.49 | 12.08 | 12.19 | 171,689 | -0.24(-1.94%) |
Mar 14, 2017 | 12.42 | 12.63 | 12.34 | 12.43 | 92,800 | -0.02(-0.14%) |
Mar 13, 2017 | 12.16 | 12.71 | 12.16 | 12.45 | 304,324 | +0.26(+2.16%) |
Mar 10, 2017 | 12.25 | 12.28 | 12.08 | 12.19 | 66,321 | -0.03(-0.22%) |
Mar 09, 2017 | 12.08 | 12.28 | 12.08 | 12.21 | 82,776 | +0.12(+1.02%) |
Mar 08, 2017 | 12.33 | 12.41 | 12.02 | 12.09 | 113,723 | -0.16(-1.32%) |
Mar 07, 2017 | 12.28 | 12.44 | 12.21 | 12.25 | 100,703 | -0.05(-0.43%) |
Mar 06, 2017 | 12.28 | 12.48 | 12.03 | 12.31 | 88,268 | +0.09(+0.75%) |
Mar 03, 2017 | 12.60 | 12.60 | 12.11 | 12.21 | 112,701 | +0.04(+0.36%) |
Mar 02, 2017 | 12.54 | 12.64 | 12.13 | 12.17 | 144,275 | -0.36(-2.87%) |