Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.90 | 11.98 | 11.85 | 11.88 | 72,607 | -0.04(-0.30%) |
May 30, 2017 | 11.93 | 11.99 | 11.90 | 11.92 | 49,559 | -0.02(-0.18%) |
May 26, 2017 | 11.90 | 11.95 | 11.88 | 11.94 | 43,131 | +0.02(+0.18%) |
May 25, 2017 | 11.97 | 11.98 | 11.92 | 11.92 | 31,670 | -0.07(-0.59%) |
May 24, 2017 | 11.95 | 12.00 | 11.90 | 11.99 | 35,193 | +0.01(+0.07%) |
May 23, 2017 | 11.89 | 11.98 | 11.89 | 11.98 | 23,832 | +0.08(+0.64%) |
May 22, 2017 | 11.95 | 11.95 | 11.88 | 11.90 | 13,386 | +0.02(+0.18%) |
May 19, 2017 | 11.90 | 11.93 | 11.88 | 11.88 | 29,755 | -0.01(-0.06%) |
May 18, 2017 | 11.96 | 11.98 | 11.88 | 11.89 | 20,186 | -0.06(-0.47%) |
May 17, 2017 | 11.91 | 11.98 | 11.89 | 11.95 | 28,865 | +0.04(+0.36%) |
May 16, 2017 | 11.88 | 11.91 | 11.88 | 11.90 | 10,855 | +0.00(+0.00%) |
May 15, 2017 | 11.88 | 11.90 | 11.81 | 11.90 | 18,194 | +0.02(+0.18%) |
May 12, 2017 | 11.76 | 11.88 | 11.76 | 11.88 | 23,717 | +0.13(+1.09%) |
May 11, 2017 | 11.73 | 11.76 | 11.70 | 11.76 | 28,269 | +0.02(+0.18%) |
May 10, 2017 | 11.82 | 11.84 | 11.73 | 11.73 | 25,243 | -0.09(-0.72%) |
May 09, 2017 | 11.85 | 11.91 | 11.81 | 11.82 | 25,746 | -0.07(-0.61%) |
May 08, 2017 | 11.87 | 11.89 | 11.84 | 11.89 | 42,498 | +0.02(+0.18%) |
May 05, 2017 | 11.88 | 11.88 | 11.84 | 11.87 | 30,454 | +0.01(+0.06%) |
May 04, 2017 | 11.85 | 11.88 | 11.81 | 11.86 | 39,301 | -0.01(-0.12%) |
May 03, 2017 | 11.85 | 11.88 | 11.81 | 11.88 | 56,095 | +0.05(+0.42%) |
May 02, 2017 | 11.78 | 11.84 | 11.77 | 11.83 | 32,488 | +0.06(+0.54%) |
May 01, 2017 | 11.81 | 11.81 | 11.73 | 11.77 | 38,255 | -0.03(-0.24%) |
Apr 28, 2017 | 11.81 | 11.81 | 11.74 | 11.79 | 21,002 | +0.10(+0.84%) |
Apr 27, 2017 | 11.53 | 11.74 | 11.53 | 11.69 | 46,932 | +0.15(+1.28%) |
Apr 26, 2017 | 11.53 | 11.59 | 11.53 | 11.55 | 49,784 | +0.00(+0.00%) |
Apr 25, 2017 | 11.62 | 11.62 | 11.54 | 11.55 | 66,922 | -0.08(-0.67%) |
Apr 24, 2017 | 11.71 | 11.71 | 11.38 | 11.62 | 71,095 | -0.08(-0.72%) |
Apr 21, 2017 | 11.74 | 11.74 | 11.69 | 11.71 | 37,643 | -0.03(-0.24%) |
Apr 20, 2017 | 11.79 | 11.83 | 11.73 | 11.74 | 64,610 | -0.07(-0.60%) |
Apr 19, 2017 | 11.83 | 11.85 | 11.79 | 11.81 | 26,135 | -0.05(-0.42%) |
Apr 18, 2017 | 11.82 | 11.86 | 11.81 | 11.86 | 28,861 | +0.03(+0.24%) |
Apr 17, 2017 | 11.79 | 11.83 | 11.79 | 11.83 | 23,154 | +0.08(+0.66%) |
Apr 13, 2017 | 11.71 | 11.80 | 11.71 | 11.75 | 34,820 | +0.05(+0.40%) |
Apr 12, 2017 | 11.80 | 11.80 | 11.67 | 11.70 | 12,950 | -0.11(-0.94%) |
Apr 11, 2017 | 11.67 | 11.81 | 11.65 | 11.81 | 66,211 | +0.15(+1.25%) |
Apr 10, 2017 | 11.66 | 11.68 | 11.64 | 11.67 | 26,257 | +0.03(+0.24%) |
Apr 07, 2017 | 11.63 | 11.64 | 11.60 | 11.64 | 25,656 | +0.05(+0.42%) |
Apr 06, 2017 | 11.52 | 11.59 | 11.52 | 11.59 | 29,508 | +0.05(+0.43%) |
Apr 05, 2017 | 11.51 | 11.55 | 11.46 | 11.54 | 74,349 | +0.08(+0.74%) |
Apr 04, 2017 | 11.46 | 11.49 | 11.42 | 11.46 | 19,273 | +0.04(+0.31%) |
Apr 03, 2017 | 11.41 | 11.46 | 11.40 | 11.42 | 49,797 | -0.02(-0.18%) |
Mar 31, 2017 | 11.46 | 11.47 | 11.41 | 11.44 | 40,474 | +0.04(+0.31%) |
Mar 30, 2017 | 11.40 | 11.45 | 11.38 | 11.41 | 53,499 | -0.02(-0.18%) |
Mar 29, 2017 | 11.37 | 11.43 | 11.37 | 11.43 | 18,912 | +0.06(+0.49%) |
Mar 28, 2017 | 11.47 | 11.47 | 11.37 | 11.37 | 19,621 | -0.05(-0.43%) |
Mar 27, 2017 | 11.40 | 11.50 | 11.40 | 11.42 | 38,390 | +0.02(+0.20%) |
Mar 24, 2017 | 11.34 | 11.42 | 11.34 | 11.40 | 30,581 | +0.03(+0.23%) |
Mar 23, 2017 | 11.35 | 11.38 | 11.34 | 11.37 | 43,088 | +0.01(+0.06%) |
Mar 22, 2017 | 11.32 | 11.43 | 11.32 | 11.37 | 84,393 | +0.05(+0.43%) |
Mar 21, 2017 | 11.29 | 11.35 | 11.29 | 11.32 | 16,301 | +0.01(+0.12%) |
Mar 20, 2017 | 11.30 | 11.42 | 11.30 | 11.30 | 64,972 | +0.06(+0.56%) |
Mar 17, 2017 | 11.30 | 11.36 | 11.24 | 11.24 | 32,214 | -0.05(-0.43%) |
Mar 16, 2017 | 11.37 | 11.37 | 11.17 | 11.29 | 39,602 | -0.06(-0.50%) |
Mar 15, 2017 | 11.16 | 11.35 | 11.13 | 11.35 | 37,976 | +0.18(+1.57%) |
Mar 14, 2017 | 11.10 | 11.25 | 11.08 | 11.17 | 66,858 | +0.06(+0.57%) |
Mar 13, 2017 | 11.17 | 11.19 | 11.09 | 11.11 | 87,897 | -0.06(-0.57%) |
Mar 10, 2017 | 11.13 | 11.23 | 11.13 | 11.17 | 24,338 | +0.02(+0.19%) |
Mar 09, 2017 | 11.32 | 11.34 | 11.15 | 11.15 | 103,777 | -0.27(-2.36%) |
Mar 08, 2017 | 11.33 | 11.43 | 11.26 | 11.42 | 132,706 | +0.02(+0.21%) |
Mar 07, 2017 | 11.41 | 11.41 | 11.31 | 11.39 | 25,281 | -0.00(-0.03%) |
Mar 06, 2017 | 11.28 | 11.40 | 11.25 | 11.40 | 87,663 | +0.08(+0.74%) |
Mar 03, 2017 | 11.37 | 11.37 | 11.31 | 11.31 | 61,882 | +0.01(+0.12%) |
Mar 02, 2017 | 11.22 | 11.30 | 11.19 | 11.30 | 72,568 | +0.13(+1.13%) |