Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.23 | 12.28 | 12.01 | 12.27 | 2,756,271 | +0.08(+0.68%) |
May 30, 2017 | 12.22 | 12.32 | 12.09 | 12.19 | 1,603,503 | -0.12(-0.97%) |
May 26, 2017 | 12.13 | 12.32 | 12.08 | 12.31 | 2,040,668 | +0.19(+1.59%) |
May 25, 2017 | 12.19 | 12.21 | 12.08 | 12.12 | 1,043,670 | -0.01(-0.08%) |
May 24, 2017 | 12.10 | 12.13 | 12.03 | 12.12 | 1,117,969 | +0.06(+0.53%) |
May 23, 2017 | 12.08 | 12.16 | 11.98 | 12.06 | 1,586,949 | +0.03(+0.23%) |
May 22, 2017 | 11.79 | 12.06 | 11.66 | 12.03 | 2,029,420 | +0.28(+2.34%) |
May 19, 2017 | 11.67 | 11.77 | 11.47 | 11.76 | 1,834,076 | +0.11(+0.95%) |
May 18, 2017 | 11.64 | 11.72 | 11.54 | 11.65 | 2,592,940 | +0.04(+0.32%) |
May 17, 2017 | 11.78 | 11.79 | 11.60 | 11.61 | 2,719,213 | -0.25(-2.09%) |
May 16, 2017 | 11.89 | 11.89 | 11.75 | 11.86 | 1,959,470 | +0.04(+0.31%) |
May 15, 2017 | 11.72 | 11.87 | 11.70 | 11.82 | 2,187,024 | +0.17(+1.42%) |
May 12, 2017 | 11.62 | 11.67 | 11.55 | 11.66 | 1,803,273 | +0.03(+0.24%) |
May 11, 2017 | 11.62 | 11.71 | 11.52 | 11.63 | 2,781,599 | -0.03(-0.24%) |
May 10, 2017 | 11.28 | 12.20 | 11.24 | 11.66 | 4,570,499 | -0.37(-3.05%) |
May 09, 2017 | 11.75 | 12.03 | 11.70 | 12.02 | 3,628,490 | +0.29(+2.50%) |
May 08, 2017 | 11.65 | 11.85 | 11.61 | 11.73 | 2,448,337 | +0.09(+0.79%) |
May 05, 2017 | 11.55 | 11.64 | 11.55 | 11.64 | 1,037,003 | +0.11(+0.95%) |
May 04, 2017 | 11.59 | 11.59 | 11.40 | 11.53 | 2,715,631 | +0.00(+0.00%) |
May 03, 2017 | 11.55 | 11.57 | 11.45 | 11.53 | 1,777,162 | -0.05(-0.40%) |
May 02, 2017 | 11.66 | 11.69 | 11.54 | 11.57 | 1,645,287 | -0.11(-0.94%) |
May 01, 2017 | 11.69 | 11.79 | 11.60 | 11.68 | 1,245,007 | +0.02(+0.16%) |
Apr 28, 2017 | 11.86 | 11.90 | 11.55 | 11.67 | 2,041,477 | -0.22(-1.85%) |
Apr 27, 2017 | 11.89 | 11.95 | 11.81 | 11.89 | 1,303,116 | +0.02(+0.16%) |
Apr 26, 2017 | 11.99 | 12.05 | 11.87 | 11.87 | 2,385,538 | -0.12(-0.99%) |
Apr 25, 2017 | 12.00 | 12.04 | 11.92 | 11.99 | 1,347,986 | +0.03(+0.23%) |
Apr 24, 2017 | 11.97 | 12.00 | 11.89 | 11.96 | 1,634,153 | +0.14(+1.16%) |
Apr 21, 2017 | 11.84 | 11.91 | 11.66 | 11.82 | 2,335,932 | -0.05(-0.39%) |
Apr 20, 2017 | 11.42 | 11.93 | 11.40 | 11.87 | 2,964,332 | +0.47(+4.10%) |
Apr 19, 2017 | 11.35 | 11.45 | 11.32 | 11.40 | 1,849,793 | +0.09(+0.81%) |
Apr 18, 2017 | 11.34 | 11.42 | 11.18 | 11.31 | 1,818,926 | -0.07(-0.64%) |
Apr 17, 2017 | 11.36 | 11.41 | 11.28 | 11.38 | 1,763,931 | +0.07(+0.65%) |
Apr 13, 2017 | 11.45 | 11.48 | 11.30 | 11.31 | 2,025,276 | -0.15(-1.28%) |
Apr 12, 2017 | 11.45 | 11.52 | 11.38 | 11.45 | 1,850,551 | -0.01(-0.08%) |
Apr 11, 2017 | 11.46 | 11.52 | 11.40 | 11.46 | 1,770,471 | -0.03(-0.24%) |
Apr 10, 2017 | 11.47 | 11.58 | 11.46 | 11.49 | 2,085,972 | +0.02(+0.16%) |
Apr 07, 2017 | 11.51 | 11.53 | 11.46 | 11.47 | 3,873,659 | -0.05(-0.48%) |
Apr 06, 2017 | 11.55 | 11.62 | 11.47 | 11.53 | 1,880,808 | -0.05(-0.47%) |
Apr 05, 2017 | 11.76 | 11.84 | 11.51 | 11.58 | 2,274,649 | -0.13(-1.10%) |
Apr 04, 2017 | 11.78 | 11.82 | 11.68 | 11.71 | 1,576,021 | -0.02(-0.16%) |
Apr 03, 2017 | 11.89 | 12.10 | 11.71 | 11.73 | 2,686,624 | -0.19(-1.62%) |
Mar 31, 2017 | 12.01 | 12.01 | 11.82 | 11.92 | 3,951,513 | -0.22(-1.81%) |
Mar 30, 2017 | 11.91 | 12.21 | 11.88 | 12.14 | 2,768,914 | +0.22(+1.85%) |
Mar 29, 2017 | 11.75 | 11.95 | 11.69 | 11.92 | 1,239,229 | +0.15(+1.25%) |
Mar 28, 2017 | 11.55 | 11.80 | 11.51 | 11.78 | 1,321,134 | +0.24(+2.07%) |
Mar 27, 2017 | 11.46 | 11.56 | 11.46 | 11.54 | 1,531,826 | +0.03(+0.24%) |
Mar 24, 2017 | 11.54 | 11.61 | 11.46 | 11.51 | 1,286,895 | +0.00(+0.00%) |
Mar 23, 2017 | 11.48 | 11.57 | 11.45 | 11.51 | 1,550,246 | +0.03(+0.24%) |
Mar 22, 2017 | 11.49 | 11.55 | 11.40 | 11.48 | 1,559,370 | +0.00(+0.00%) |
Mar 21, 2017 | 11.65 | 11.70 | 11.46 | 11.48 | 3,670,867 | -0.10(-0.87%) |
Mar 20, 2017 | 11.62 | 11.62 | 11.49 | 11.58 | 1,222,352 | -0.02(-0.16%) |
Mar 17, 2017 | 11.56 | 11.66 | 11.53 | 11.60 | 2,763,441 | +0.01(+0.08%) |
Mar 16, 2017 | 11.55 | 11.60 | 11.49 | 11.59 | 1,680,275 | +0.04(+0.32%) |
Mar 15, 2017 | 11.38 | 11.38 | 11.33 | 11.56 | 2,025,302 | +0.18(+1.61%) |
Mar 14, 2017 | 11.23 | 11.37 | 11.19 | 11.37 | 1,851,884 | +0.11(+0.98%) |
Mar 13, 2017 | 11.23 | 11.34 | 11.23 | 11.26 | 1,858,639 | +0.00(+0.00%) |
Mar 10, 2017 | 11.33 | 11.38 | 11.12 | 11.26 | 1,857,398 | -0.03(-0.24%) |
Mar 09, 2017 | 11.36 | 11.43 | 11.22 | 11.29 | 1,485,723 | -0.07(-0.64%) |
Mar 08, 2017 | 11.54 | 11.56 | 11.34 | 11.36 | 2,382,531 | -0.15(-1.34%) |
Mar 07, 2017 | 11.89 | 12.13 | 11.48 | 11.52 | 2,807,316 | -0.26(-2.24%) |
Mar 06, 2017 | 11.63 | 11.80 | 11.63 | 11.78 | 2,438,258 | +0.05(+0.39%) |
Mar 03, 2017 | 11.64 | 11.76 | 11.60 | 11.74 | 2,694,462 | +0.05(+0.47%) |
Mar 02, 2017 | 11.93 | 11.93 | 11.65 | 11.68 | 1,569,398 | -0.23(-1.91%) |