Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.11 | 12.43 | 11.83 | 12.25 | 406,899 | +0.15(+1.24%) |
May 30, 2017 | 11.93 | 12.26 | 11.61 | 12.10 | 239,084 | +0.25(+2.11%) |
May 26, 2017 | 12.05 | 12.43 | 11.75 | 11.85 | 99,479 | -1.05(-8.14%) |
May 25, 2017 | 12.64 | 13.37 | 12.12 | 12.90 | 564,154 | +0.26(+2.06%) |
May 24, 2017 | 12.09 | 12.87 | 11.82 | 12.64 | 96,912 | +0.83(+7.03%) |
May 23, 2017 | 11.73 | 12.10 | 11.67 | 11.81 | 14,119 | +0.08(+0.68%) |
May 22, 2017 | 12.04 | 12.10 | 11.66 | 11.73 | 16,700 | -0.17(-1.43%) |
May 19, 2017 | 12.09 | 12.10 | 11.69 | 11.90 | 16,230 | +0.23(+1.97%) |
May 18, 2017 | 11.61 | 11.85 | 11.61 | 11.67 | 21,169 | +0.06(+0.52%) |
May 17, 2017 | 12.00 | 12.00 | 11.61 | 11.61 | 7,807 | -0.50(-4.13%) |
May 16, 2017 | 11.75 | 12.40 | 11.69 | 12.11 | 115,517 | +0.47(+4.08%) |
May 15, 2017 | 11.69 | 11.71 | 11.54 | 11.63 | 9,950 | +0.00(+0.00%) |
May 12, 2017 | 11.75 | 11.89 | 11.50 | 11.63 | 37,269 | -0.08(-0.64%) |
May 11, 2017 | 11.80 | 12.00 | 11.58 | 11.71 | 42,815 | -0.29(-2.42%) |
May 10, 2017 | 12.17 | 12.29 | 11.64 | 12.00 | 62,429 | +0.10(+0.84%) |
May 09, 2017 | 12.06 | 12.07 | 11.63 | 11.90 | 87,651 | -0.16(-1.33%) |
May 08, 2017 | 12.20 | 12.32 | 11.79 | 12.06 | 23,109 | -0.28(-2.27%) |
May 05, 2017 | 11.98 | 12.34 | 11.70 | 12.34 | 53,101 | +0.35(+2.92%) |
May 04, 2017 | 11.77 | 11.99 | 11.70 | 11.99 | 7,338 | -0.04(-0.33%) |
May 03, 2017 | 12.06 | 12.15 | 11.75 | 12.03 | 26,231 | -0.08(-0.66%) |
May 02, 2017 | 12.06 | 12.18 | 12.06 | 12.11 | 8,774 | +0.01(+0.08%) |
May 01, 2017 | 12.23 | 12.23 | 12.08 | 12.10 | 76,392 | -0.17(-1.39%) |
Apr 28, 2017 | 12.15 | 12.43 | 12.03 | 12.27 | 74,313 | +0.11(+0.86%) |
Apr 27, 2017 | 12.20 | 12.28 | 12.02 | 12.16 | 73,094 | -0.06(-0.45%) |
Apr 26, 2017 | 12.34 | 12.34 | 12.02 | 12.22 | 68,284 | -0.23(-1.85%) |
Apr 25, 2017 | 12.33 | 12.46 | 12.02 | 12.45 | 30,745 | -0.09(-0.72%) |
Apr 24, 2017 | 12.32 | 12.54 | 12.02 | 12.54 | 15,979 | +0.28(+2.28%) |
Apr 21, 2017 | 12.09 | 12.43 | 12.04 | 12.26 | 53,384 | +0.06(+0.49%) |
Apr 20, 2017 | 12.79 | 12.89 | 12.03 | 12.20 | 91,713 | -0.58(-4.54%) |
Apr 19, 2017 | 12.85 | 12.95 | 12.42 | 12.78 | 50,689 | -0.13(-1.01%) |
Apr 18, 2017 | 12.60 | 13.11 | 12.30 | 12.91 | 28,812 | +0.25(+1.97%) |
Apr 17, 2017 | 12.70 | 13.00 | 12.60 | 12.66 | 69,198 | -0.24(-1.86%) |
Apr 13, 2017 | 12.75 | 12.91 | 12.52 | 12.90 | 10,510 | +0.15(+1.18%) |
Apr 12, 2017 | 12.80 | 12.80 | 12.75 | 12.75 | 3,477 | -0.01(-0.08%) |
Apr 11, 2017 | 12.82 | 13.04 | 12.55 | 12.76 | 36,182 | +0.10(+0.79%) |
Apr 10, 2017 | 12.93 | 13.04 | 12.57 | 12.66 | 6,137 | -0.30(-2.31%) |
Apr 07, 2017 | 12.73 | 13.05 | 12.37 | 12.96 | 20,079 | +0.23(+1.81%) |
Apr 06, 2017 | 12.62 | 13.11 | 12.51 | 12.73 | 6,006 | +0.13(+1.03%) |
Apr 05, 2017 | 13.08 | 13.69 | 12.51 | 12.60 | 44,663 | -0.72(-5.41%) |
Apr 04, 2017 | 13.04 | 13.32 | 12.69 | 13.32 | 7,604 | +0.18(+1.37%) |
Apr 03, 2017 | 13.21 | 13.94 | 12.75 | 13.14 | 69,300 | -0.15(-1.13%) |
Mar 31, 2017 | 13.07 | 13.48 | 12.82 | 13.29 | 186,826 | +0.27(+2.07%) |
Mar 30, 2017 | 12.70 | 13.40 | 12.22 | 13.02 | 77,888 | +0.42(+3.33%) |
Mar 29, 2017 | 12.85 | 12.85 | 12.26 | 12.60 | 24,346 | +0.31(+2.52%) |
Mar 28, 2017 | 12.66 | 12.66 | 12.00 | 12.29 | 11,670 | -0.24(-1.92%) |
Mar 27, 2017 | 12.31 | 12.89 | 12.31 | 12.53 | 12,553 | +0.19(+1.54%) |
Mar 24, 2017 | 12.40 | 13.15 | 12.10 | 12.34 | 33,914 | -0.05(-0.40%) |
Mar 23, 2017 | 12.76 | 12.77 | 11.42 | 12.39 | 33,801 | -0.11(-0.88%) |
Mar 22, 2017 | 12.92 | 12.92 | 12.27 | 12.50 | 21,457 | -0.58(-4.43%) |
Mar 21, 2017 | 13.45 | 13.47 | 12.70 | 13.08 | 74,823 | -0.52(-3.82%) |
Mar 20, 2017 | 13.29 | 13.60 | 12.86 | 13.60 | 36,659 | +0.54(+4.13%) |
Mar 17, 2017 | 13.60 | 13.73 | 12.88 | 13.06 | 63,641 | -0.27(-2.03%) |
Mar 16, 2017 | 12.80 | 13.58 | 12.80 | 13.33 | 148,348 | +0.55(+4.30%) |
Mar 15, 2017 | 12.70 | 13.00 | 12.32 | 12.78 | 82,583 | +0.70(+5.79%) |
Mar 14, 2017 | 11.86 | 12.77 | 11.70 | 12.08 | 99,446 | +0.12(+1.00%) |
Mar 13, 2017 | 11.43 | 11.97 | 11.43 | 11.96 | 32,600 | +0.38(+3.28%) |
Mar 10, 2017 | 11.72 | 11.94 | 11.43 | 11.58 | 22,528 | -0.16(-1.36%) |
Mar 09, 2017 | 11.87 | 11.87 | 11.72 | 11.74 | 4,008 | +0.02(+0.17%) |
Mar 08, 2017 | 11.90 | 11.90 | 11.71 | 11.72 | 4,185 | -0.25(-2.09%) |
Mar 07, 2017 | 12.09 | 12.09 | 11.69 | 11.97 | 20,214 | +0.00(+0.00%) |
Mar 06, 2017 | 11.90 | 11.99 | 11.62 | 11.97 | 28,587 | -0.01(-0.08%) |
Mar 03, 2017 | 11.57 | 11.99 | 11.48 | 11.98 | 36,589 | +0.52(+4.54%) |
Mar 02, 2017 | 12.12 | 12.36 | 11.40 | 11.46 | 164,662 | -0.54(-4.50%) |