Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.77 | 11.88 | 11.61 | 11.70 | 126,748 | -0.11(-0.93%) |
May 30, 2017 | 11.77 | 11.96 | 11.70 | 11.81 | 78,523 | +0.00(+0.00%) |
May 26, 2017 | 11.88 | 11.88 | 11.74 | 11.81 | 56,413 | -0.04(-0.31%) |
May 25, 2017 | 11.74 | 11.94 | 11.66 | 11.85 | 94,103 | +0.15(+1.25%) |
May 24, 2017 | 11.99 | 12.03 | 11.63 | 11.70 | 89,003 | -0.29(-2.43%) |
May 23, 2017 | 12.07 | 12.07 | 11.76 | 11.99 | 103,561 | +0.04(+0.31%) |
May 22, 2017 | 12.07 | 12.10 | 11.88 | 11.96 | 93,911 | -0.07(-0.61%) |
May 19, 2017 | 12.14 | 12.21 | 11.99 | 12.03 | 101,584 | -0.11(-0.90%) |
May 18, 2017 | 12.25 | 12.36 | 12.07 | 12.14 | 113,370 | -0.11(-0.89%) |
May 17, 2017 | 12.43 | 12.50 | 12.21 | 12.25 | 153,670 | -0.40(-3.17%) |
May 16, 2017 | 12.43 | 12.69 | 12.32 | 12.65 | 92,018 | +0.29(+2.36%) |
May 15, 2017 | 12.43 | 12.50 | 12.21 | 12.36 | 114,547 | +0.04(+0.30%) |
May 12, 2017 | 12.61 | 12.65 | 12.32 | 12.32 | 115,041 | -0.36(-2.87%) |
May 11, 2017 | 12.69 | 12.79 | 12.50 | 12.69 | 88,471 | -0.04(-0.29%) |
May 10, 2017 | 12.69 | 12.78 | 12.54 | 12.72 | 103,470 | -0.04(-0.29%) |
May 09, 2017 | 12.72 | 12.87 | 12.69 | 12.76 | 118,382 | +0.15(+1.16%) |
May 08, 2017 | 12.69 | 12.79 | 12.58 | 12.61 | 82,660 | -0.15(-1.14%) |
May 05, 2017 | 12.79 | 12.83 | 12.69 | 12.76 | 65,784 | +0.04(+0.29%) |
May 04, 2017 | 12.76 | 12.79 | 12.58 | 12.72 | 99,156 | +0.04(+0.29%) |
May 03, 2017 | 12.90 | 12.90 | 12.61 | 12.69 | 140,604 | -0.15(-1.14%) |
May 02, 2017 | 12.79 | 12.96 | 12.76 | 12.83 | 219,889 | +0.07(+0.57%) |
May 01, 2017 | 12.90 | 12.90 | 12.72 | 12.76 | 143,681 | -0.07(-0.57%) |
Apr 28, 2017 | 12.94 | 12.94 | 12.65 | 12.83 | 146,477 | -0.07(-0.56%) |
Apr 27, 2017 | 12.87 | 12.94 | 12.73 | 12.90 | 124,755 | +0.11(+0.85%) |
Apr 26, 2017 | 12.47 | 13.07 | 12.39 | 12.79 | 229,522 | +0.33(+2.63%) |
Apr 25, 2017 | 12.14 | 12.69 | 11.88 | 12.47 | 289,819 | +0.58(+4.91%) |
Apr 24, 2017 | 12.10 | 12.10 | 11.77 | 11.88 | 158,363 | +0.00(+0.00%) |
Apr 21, 2017 | 11.92 | 12.03 | 11.77 | 11.88 | 120,857 | -0.11(-0.91%) |
Apr 20, 2017 | 11.70 | 12.03 | 11.70 | 11.99 | 103,157 | +0.40(+3.46%) |
Apr 19, 2017 | 11.41 | 11.70 | 11.32 | 11.59 | 151,266 | +0.33(+2.91%) |
Apr 18, 2017 | 11.34 | 11.45 | 11.19 | 11.26 | 92,780 | -0.07(-0.64%) |
Apr 17, 2017 | 11.37 | 11.41 | 11.26 | 11.34 | 100,943 | +0.15(+1.30%) |
Apr 13, 2017 | 11.37 | 11.41 | 11.08 | 11.19 | 101,457 | -0.18(-1.60%) |
Apr 12, 2017 | 11.81 | 11.88 | 11.34 | 11.37 | 107,718 | -0.46(-3.85%) |
Apr 11, 2017 | 11.50 | 11.90 | 11.50 | 11.83 | 107,041 | +0.32(+2.82%) |
Apr 10, 2017 | 11.61 | 11.79 | 11.40 | 11.50 | 129,354 | -0.07(-0.62%) |
Apr 07, 2017 | 11.47 | 11.65 | 11.32 | 11.58 | 102,138 | +0.11(+0.94%) |
Apr 06, 2017 | 11.40 | 11.54 | 11.32 | 11.47 | 116,264 | +0.07(+0.63%) |
Apr 05, 2017 | 11.68 | 11.83 | 11.36 | 11.40 | 135,211 | -0.18(-1.56%) |
Apr 04, 2017 | 11.68 | 11.79 | 11.50 | 11.58 | 121,958 | -0.11(-0.93%) |
Apr 03, 2017 | 12.26 | 12.30 | 11.47 | 11.68 | 183,679 | -0.58(-4.71%) |
Mar 31, 2017 | 11.68 | 12.44 | 11.58 | 12.26 | 411,047 | +0.54(+4.61%) |
Mar 30, 2017 | 11.50 | 11.79 | 11.43 | 11.72 | 95,353 | +0.22(+1.88%) |
Mar 29, 2017 | 11.29 | 11.65 | 11.25 | 11.50 | 89,127 | +0.14(+1.27%) |
Mar 28, 2017 | 11.11 | 11.36 | 11.07 | 11.36 | 79,294 | +0.18(+1.61%) |
Mar 27, 2017 | 11.07 | 11.25 | 11.04 | 11.18 | 56,778 | -0.04(-0.32%) |
Mar 24, 2017 | 11.25 | 11.36 | 11.14 | 11.22 | 57,036 | -0.07(-0.64%) |
Mar 23, 2017 | 11.00 | 11.43 | 10.96 | 11.29 | 128,829 | +0.14(+1.29%) |
Mar 22, 2017 | 11.29 | 11.36 | 11.07 | 11.14 | 141,526 | -0.18(-1.59%) |
Mar 21, 2017 | 11.76 | 11.76 | 11.25 | 11.32 | 142,487 | -0.40(-3.38%) |
Mar 20, 2017 | 12.12 | 12.12 | 11.61 | 11.72 | 112,448 | -0.40(-3.27%) |
Mar 17, 2017 | 11.79 | 12.23 | 11.76 | 12.12 | 220,413 | +0.29(+2.44%) |
Mar 16, 2017 | 11.79 | 12.23 | 11.72 | 11.83 | 165,583 | -0.04(-0.30%) |
Mar 15, 2017 | 11.58 | 11.90 | 11.58 | 11.86 | 85,715 | +0.29(+2.49%) |
Mar 14, 2017 | 11.54 | 11.72 | 11.54 | 11.58 | 61,115 | -0.04(-0.31%) |
Mar 13, 2017 | 11.72 | 11.50 | 11.61 | 135,969 | -0.14(-1.23%) | |
Mar 10, 2017 | 11.61 | 11.79 | 11.54 | 11.76 | 121,227 | +0.18(+1.56%) |
Mar 09, 2017 | 11.58 | 11.79 | 11.54 | 11.58 | 112,631 | -0.07(-0.62%) |
Mar 08, 2017 | 11.65 | 11.86 | 11.50 | 11.65 | 128,009 | +0.00(+0.00%) |
Mar 07, 2017 | 11.65 | 11.94 | 11.58 | 11.65 | 88,884 | -0.11(-0.92%) |
Mar 06, 2017 | 11.79 | 11.83 | 11.58 | 11.76 | 133,242 | -0.11(-0.91%) |
Mar 03, 2017 | 11.86 | 11.94 | 11.68 | 11.86 | 119,120 | +0.00(+0.00%) |
Mar 02, 2017 | 11.97 | 11.97 | 11.79 | 11.86 | 54,921 | -0.18(-1.50%) |