Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.82 | 11.84 | 11.71 | 11.83 | 2,754,850 | +0.03(+0.22%) |
May 30, 2017 | 11.82 | 11.86 | 11.78 | 11.81 | 3,357,554 | -0.02(-0.15%) |
May 26, 2017 | 11.82 | 11.89 | 11.79 | 11.82 | 5,315,263 | -0.01(-0.07%) |
May 25, 2017 | 11.84 | 11.86 | 11.74 | 11.83 | 4,254,525 | +0.07(+0.60%) |
May 24, 2017 | 11.46 | 11.81 | 11.39 | 11.76 | 5,571,912 | +0.32(+2.75%) |
May 23, 2017 | 11.41 | 11.49 | 11.35 | 11.45 | 12,710,115 | +0.07(+0.62%) |
May 22, 2017 | 11.63 | 11.64 | 11.24 | 11.38 | 18,040,942 | -0.32(-2.70%) |
May 19, 2017 | 11.79 | 11.81 | 11.60 | 11.69 | 6,511,426 | -0.03(-0.30%) |
May 18, 2017 | 11.93 | 11.93 | 11.64 | 11.73 | 10,186,360 | -0.16(-1.33%) |
May 17, 2017 | 12.07 | 12.10 | 11.89 | 11.89 | 4,196,596 | -0.38(-3.07%) |
May 16, 2017 | 12.30 | 12.33 | 12.19 | 12.26 | 1,992,921 | -0.04(-0.28%) |
May 15, 2017 | 12.15 | 12.31 | 12.12 | 12.30 | 2,265,260 | +0.13(+1.08%) |
May 12, 2017 | 12.25 | 12.31 | 12.10 | 12.17 | 3,779,320 | -0.16(-1.28%) |
May 11, 2017 | 12.41 | 12.41 | 12.22 | 12.32 | 2,453,894 | -0.07(-0.57%) |
May 10, 2017 | 12.26 | 12.40 | 12.22 | 12.39 | 2,563,618 | +0.11(+0.86%) |
May 09, 2017 | 12.38 | 12.39 | 12.28 | 12.29 | 2,692,893 | -0.08(-0.64%) |
May 08, 2017 | 12.34 | 12.40 | 12.31 | 12.37 | 2,990,100 | +0.02(+0.14%) |
May 05, 2017 | 12.29 | 12.37 | 12.24 | 12.35 | 2,387,171 | +0.06(+0.50%) |
May 04, 2017 | 12.10 | 12.34 | 12.10 | 12.29 | 4,254,604 | +0.20(+1.67%) |
May 03, 2017 | 12.11 | 12.11 | 11.96 | 12.09 | 2,976,632 | -0.06(-0.50%) |
May 02, 2017 | 12.04 | 12.21 | 12.00 | 12.15 | 4,721,077 | +0.11(+0.95%) |
May 01, 2017 | 11.94 | 12.10 | 11.89 | 12.03 | 4,491,980 | +0.14(+1.18%) |
Apr 28, 2017 | 11.96 | 12.00 | 11.80 | 11.89 | 3,367,963 | -0.07(-0.59%) |
Apr 27, 2017 | 11.86 | 12.14 | 11.80 | 11.96 | 6,012,284 | +0.07(+0.59%) |
Apr 26, 2017 | 11.98 | 12.00 | 11.77 | 11.89 | 5,383,596 | -0.09(-0.73%) |
Apr 25, 2017 | 12.19 | 12.42 | 11.81 | 11.98 | 11,655,171 | +0.09(+0.74%) |
Apr 24, 2017 | 12.00 | 12.03 | 11.74 | 11.89 | 8,065,464 | +0.04(+0.30%) |
Apr 21, 2017 | 11.79 | 11.89 | 11.67 | 11.86 | 5,127,137 | +0.07(+0.59%) |
Apr 20, 2017 | 11.72 | 11.86 | 11.71 | 11.79 | 4,925,793 | +0.15(+1.28%) |
Apr 19, 2017 | 11.52 | 11.73 | 11.52 | 11.64 | 6,038,315 | +0.11(+0.99%) |
Apr 18, 2017 | 11.37 | 11.65 | 11.35 | 11.53 | 6,092,570 | +0.12(+1.08%) |
Apr 17, 2017 | 11.25 | 11.42 | 11.25 | 11.40 | 4,089,038 | +0.22(+1.96%) |
Apr 13, 2017 | 11.15 | 11.24 | 11.14 | 11.18 | 6,760,789 | +0.02(+0.16%) |
Apr 12, 2017 | 11.25 | 11.26 | 11.11 | 11.17 | 1,996,332 | -0.08(-0.70%) |
Apr 11, 2017 | 11.23 | 11.28 | 11.16 | 11.25 | 2,385,135 | -0.04(-0.31%) |
Apr 10, 2017 | 11.28 | 11.33 | 11.23 | 11.28 | 1,808,157 | +0.03(+0.23%) |
Apr 07, 2017 | 11.35 | 11.40 | 11.25 | 11.25 | 1,849,641 | -0.11(-1.00%) |
Apr 06, 2017 | 11.38 | 11.39 | 11.30 | 11.37 | 5,336,802 | -0.02(-0.15%) |
Apr 05, 2017 | 11.32 | 11.44 | 11.25 | 11.39 | 7,301,594 | +0.05(+0.46%) |
Apr 04, 2017 | 11.51 | 11.52 | 11.32 | 11.33 | 5,837,112 | -0.14(-1.22%) |
Apr 03, 2017 | 11.29 | 11.48 | 11.29 | 11.47 | 7,693,671 | +0.20(+1.79%) |
Mar 31, 2017 | 11.24 | 11.36 | 11.22 | 11.27 | 2,126,792 | +0.04(+0.39%) |
Mar 30, 2017 | 11.18 | 11.25 | 11.15 | 11.23 | 2,932,826 | +0.03(+0.23%) |
Mar 29, 2017 | 11.22 | 11.27 | 11.16 | 11.20 | 1,842,343 | -0.03(-0.23%) |
Mar 28, 2017 | 11.17 | 11.31 | 11.10 | 11.23 | 2,446,482 | +0.06(+0.55%) |
Mar 27, 2017 | 11.04 | 11.21 | 10.98 | 11.17 | 3,280,782 | +0.05(+0.43%) |
Mar 24, 2017 | 11.40 | 11.44 | 11.08 | 11.12 | 7,971,136 | -0.30(-2.59%) |
Mar 23, 2017 | 11.33 | 11.49 | 11.31 | 11.41 | 2,128,934 | +0.10(+0.85%) |
Mar 22, 2017 | 11.28 | 11.33 | 11.18 | 11.32 | 3,216,229 | +0.03(+0.23%) |
Mar 21, 2017 | 11.58 | 11.59 | 11.24 | 11.29 | 5,132,573 | -0.23(-1.96%) |
Mar 20, 2017 | 11.28 | 11.53 | 11.28 | 11.52 | 4,049,826 | +0.24(+2.08%) |
Mar 17, 2017 | 11.43 | 11.43 | 11.28 | 11.28 | 3,246,584 | -0.09(-0.77%) |
Mar 16, 2017 | 11.58 | 11.67 | 11.35 | 11.37 | 4,017,912 | -0.13(-1.14%) |
Mar 15, 2017 | 11.44 | 11.56 | 11.39 | 11.50 | 3,089,337 | +0.11(+0.99%) |
Mar 14, 2017 | 11.34 | 11.47 | 11.24 | 11.39 | 2,381,204 | +0.01(+0.08%) |
Mar 13, 2017 | 11.30 | 11.50 | 11.29 | 11.38 | 3,417,781 | +0.10(+0.85%) |
Mar 10, 2017 | 11.23 | 11.35 | 11.22 | 11.28 | 3,365,157 | +0.10(+0.86%) |
Mar 09, 2017 | 11.21 | 11.25 | 11.07 | 11.19 | 3,924,042 | -0.07(-0.62%) |
Mar 08, 2017 | 11.33 | 11.43 | 11.18 | 11.26 | 9,989,669 | +0.22(+1.97%) |
Mar 07, 2017 | 11.39 | 11.39 | 10.85 | 11.04 | 12,944,976 | -0.41(-3.57%) |
Mar 06, 2017 | 11.58 | 11.65 | 11.43 | 11.45 | 4,200,670 | -0.14(-1.20%) |
Mar 03, 2017 | 11.62 | 11.69 | 11.56 | 11.59 | 2,790,797 | -0.03(-0.22%) |
Mar 02, 2017 | 11.71 | 11.74 | 11.61 | 11.62 | 2,653,155 | -0.14(-1.19%) |