Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.95 | 12.10 | 11.45 | 11.85 | 196,848 | -0.10(-0.84%) |
May 30, 2017 | 12.15 | 12.20 | 11.95 | 11.95 | 45,794 | -0.20(-1.65%) |
May 26, 2017 | 12.20 | 12.25 | 12.10 | 12.15 | 52,487 | -0.05(-0.41%) |
May 25, 2017 | 12.15 | 12.25 | 12.15 | 12.20 | 44,375 | +0.10(+0.83%) |
May 24, 2017 | 12.20 | 12.25 | 12.10 | 12.10 | 67,231 | -0.10(-0.82%) |
May 23, 2017 | 12.30 | 12.30 | 12.15 | 12.20 | 88,048 | -0.10(-0.81%) |
May 22, 2017 | 12.30 | 12.30 | 12.25 | 12.30 | 50,231 | +0.00(+0.00%) |
May 19, 2017 | 12.20 | 12.45 | 12.20 | 12.30 | 77,239 | +0.05(+0.41%) |
May 18, 2017 | 12.10 | 12.35 | 12.05 | 12.25 | 74,141 | +0.10(+0.82%) |
May 17, 2017 | 12.25 | 12.30 | 12.10 | 12.15 | 88,094 | -0.20(-1.62%) |
May 16, 2017 | 12.25 | 12.40 | 12.20 | 12.35 | 60,134 | +0.05(+0.41%) |
May 15, 2017 | 12.05 | 12.35 | 12.00 | 12.30 | 54,587 | +0.25(+2.07%) |
May 12, 2017 | 12.20 | 12.35 | 11.90 | 12.05 | 54,928 | -0.20(-1.63%) |
May 11, 2017 | 12.30 | 12.45 | 12.00 | 12.25 | 80,707 | -0.10(-0.81%) |
May 10, 2017 | 12.40 | 12.45 | 12.35 | 12.35 | 44,109 | -0.05(-0.40%) |
May 09, 2017 | 12.45 | 12.50 | 12.30 | 12.40 | 80,905 | -0.05(-0.40%) |
May 08, 2017 | 12.45 | 12.50 | 12.30 | 12.45 | 88,162 | +0.05(+0.40%) |
May 05, 2017 | 12.45 | 12.50 | 12.30 | 12.40 | 48,330 | +0.00(+0.00%) |
May 04, 2017 | 12.45 | 12.55 | 12.40 | 12.40 | 43,917 | -0.05(-0.40%) |
May 03, 2017 | 12.45 | 12.50 | 12.30 | 12.45 | 35,156 | -0.05(-0.40%) |
May 02, 2017 | 12.45 | 12.55 | 12.30 | 12.50 | 61,731 | +0.15(+1.21%) |
May 01, 2017 | 12.50 | 12.50 | 12.25 | 12.35 | 108,022 | -0.10(-0.80%) |
Apr 28, 2017 | 12.50 | 12.65 | 12.20 | 12.45 | 127,835 | +0.00(+0.00%) |
Apr 27, 2017 | 12.60 | 13.00 | 12.45 | 12.45 | 138,465 | +0.05(+0.40%) |
Apr 26, 2017 | 12.10 | 12.40 | 11.90 | 12.40 | 152,199 | +0.35(+2.90%) |
Apr 25, 2017 | 11.90 | 12.15 | 11.85 | 12.05 | 110,119 | -0.15(-1.23%) |
Apr 24, 2017 | 12.40 | 12.50 | 12.15 | 12.20 | 84,528 | -0.05(-0.41%) |
Apr 21, 2017 | 12.35 | 12.40 | 12.20 | 12.25 | 77,804 | -0.15(-1.21%) |
Apr 20, 2017 | 12.45 | 12.65 | 12.30 | 12.40 | 145,445 | +0.05(+0.40%) |
Apr 19, 2017 | 12.40 | 12.40 | 12.30 | 12.35 | 119,713 | +0.05(+0.41%) |
Apr 18, 2017 | 12.35 | 12.36 | 12.11 | 12.30 | 69,268 | +0.05(+0.41%) |
Apr 17, 2017 | 12.10 | 12.35 | 12.00 | 12.25 | 78,365 | +0.35(+2.94%) |
Apr 13, 2017 | 12.10 | 12.10 | 11.80 | 11.90 | 61,525 | -0.20(-1.65%) |
Apr 12, 2017 | 12.20 | 12.35 | 12.05 | 12.10 | 80,617 | -0.05(-0.41%) |
Apr 11, 2017 | 12.20 | 12.25 | 12.00 | 12.15 | 59,279 | -0.05(-0.41%) |
Apr 10, 2017 | 12.30 | 12.05 | 12.20 | 72,897 | -0.10(-0.81%) | |
Apr 07, 2017 | 12.00 | 12.45 | 12.00 | 12.30 | 68,674 | +0.35(+2.93%) |
Apr 06, 2017 | 12.00 | 12.05 | 11.85 | 11.95 | 68,402 | -0.05(-0.42%) |
Apr 05, 2017 | 11.80 | 12.10 | 11.65 | 12.00 | 88,498 | +0.35(+3.00%) |
Apr 04, 2017 | 11.75 | 11.95 | 11.50 | 11.65 | 60,726 | -0.10(-0.85%) |
Apr 03, 2017 | 12.05 | 12.20 | 11.70 | 11.75 | 61,833 | -0.25(-2.08%) |
Mar 31, 2017 | 12.35 | 12.35 | 12.00 | 12.00 | 90,583 | -0.30(-2.44%) |
Mar 30, 2017 | 12.25 | 12.35 | 12.00 | 12.30 | 58,157 | +0.10(+0.82%) |
Mar 29, 2017 | 12.30 | 12.40 | 12.00 | 12.20 | 50,285 | -0.10(-0.81%) |
Mar 28, 2017 | 12.00 | 12.35 | 11.80 | 12.30 | 81,185 | +0.40(+3.36%) |
Mar 27, 2017 | 11.85 | 11.95 | 11.75 | 11.90 | 68,779 | +0.05(+0.42%) |
Mar 24, 2017 | 11.75 | 12.05 | 11.70 | 11.85 | 106,615 | +0.20(+1.72%) |
Mar 23, 2017 | 11.40 | 12.00 | 11.40 | 11.65 | 56,965 | +0.30(+2.64%) |
Mar 22, 2017 | 11.85 | 12.00 | 11.10 | 11.35 | 88,320 | -0.45(-3.81%) |
Mar 21, 2017 | 12.40 | 12.45 | 11.75 | 11.80 | 163,730 | -0.40(-3.28%) |
Mar 20, 2017 | 14.20 | 14.20 | 12.20 | 12.20 | 461,015 | +0.40(+3.39%) |
Mar 17, 2017 | 11.10 | 11.80 | 10.90 | 11.80 | 222,516 | +0.50(+4.42%) |
Mar 16, 2017 | 11.05 | 11.65 | 10.95 | 11.30 | 146,850 | +0.30(+2.73%) |
Mar 15, 2017 | 10.40 | 11.15 | 10.00 | 11.00 | 163,991 | +0.80(+7.84%) |
Mar 14, 2017 | 10.45 | 10.90 | 9.850 | 10.20 | 123,556 | -0.25(-2.39%) |
Mar 13, 2017 | 10.40 | 10.85 | 10.40 | 10.45 | 80,883 | +0.00(+0.00%) |
Mar 10, 2017 | 10.45 | 10.70 | 10.35 | 10.45 | 73,589 | +0.15(+1.46%) |
Mar 09, 2017 | 10.40 | 10.75 | 10.30 | 10.30 | 86,527 | -0.20(-1.90%) |
Mar 08, 2017 | 10.60 | 10.65 | 10.45 | 10.50 | 65,470 | +0.00(+0.00%) |
Mar 07, 2017 | 10.55 | 10.60 | 10.45 | 10.50 | 29,034 | -0.05(-0.47%) |
Mar 06, 2017 | 10.25 | 10.65 | 10.20 | 10.55 | 59,166 | +0.35(+3.43%) |
Mar 03, 2017 | 10.44 | 10.45 | 10.10 | 10.20 | 35,483 | -0.20(-1.92%) |
Mar 02, 2017 | 10.65 | 10.65 | 10.38 | 10.40 | 21,785 | -0.25(-2.35%) |