Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.95 | 12.12 | 11.77 | 12.02 | 2,125,117 | +0.07(+0.57%) |
May 30, 2017 | 11.92 | 12.04 | 11.90 | 11.95 | 655,320 | -0.07(-0.56%) |
May 26, 2017 | 11.86 | 12.14 | 11.86 | 12.02 | 971,719 | +0.24(+2.05%) |
May 25, 2017 | 11.55 | 11.83 | 11.52 | 11.78 | 1,274,278 | +0.13(+1.08%) |
May 24, 2017 | 11.56 | 11.74 | 11.43 | 11.65 | 1,454,659 | +0.06(+0.50%) |
May 23, 2017 | 12.11 | 12.14 | 11.51 | 11.59 | 1,953,638 | -0.48(-4.00%) |
May 22, 2017 | 12.03 | 12.14 | 11.98 | 12.08 | 1,395,966 | +0.14(+1.21%) |
May 19, 2017 | 11.83 | 12.08 | 11.83 | 11.93 | 3,203,244 | +0.25(+2.15%) |
May 18, 2017 | 12.06 | 12.11 | 11.64 | 11.68 | 1,493,521 | -0.57(-4.65%) |
May 17, 2017 | 12.32 | 12.37 | 12.12 | 12.25 | 1,612,941 | +0.20(+1.68%) |
May 16, 2017 | 12.16 | 12.24 | 12.02 | 12.05 | 1,071,655 | -0.08(-0.64%) |
May 15, 2017 | 12.39 | 12.39 | 11.97 | 12.13 | 1,296,427 | -0.06(-0.48%) |
May 12, 2017 | 12.24 | 12.29 | 12.05 | 12.18 | 1,382,839 | +0.08(+0.64%) |
May 11, 2017 | 11.92 | 12.17 | 11.85 | 12.11 | 1,570,494 | +0.26(+2.20%) |
May 10, 2017 | 12.08 | 12.09 | 11.84 | 11.85 | 1,554,057 | -0.05(-0.41%) |
May 09, 2017 | 11.94 | 12.02 | 11.73 | 11.89 | 990,810 | -0.17(-1.44%) |
May 08, 2017 | 11.96 | 12.11 | 11.85 | 12.07 | 829,948 | +0.07(+0.56%) |
May 05, 2017 | 11.42 | 12.09 | 11.41 | 12.00 | 1,744,587 | +0.65(+5.70%) |
May 04, 2017 | 11.38 | 11.49 | 11.08 | 11.35 | 2,347,667 | -0.19(-1.67%) |
May 03, 2017 | 11.28 | 11.77 | 11.19 | 11.55 | 2,605,566 | +0.17(+1.53%) |
May 02, 2017 | 11.22 | 11.46 | 11.06 | 11.37 | 2,010,123 | +0.15(+1.38%) |
May 01, 2017 | 11.53 | 11.58 | 11.12 | 11.22 | 1,560,126 | -0.39(-3.33%) |
Apr 28, 2017 | 11.32 | 11.65 | 11.19 | 11.60 | 2,028,050 | +0.40(+3.53%) |
Apr 27, 2017 | 11.53 | 11.56 | 11.09 | 11.21 | 2,438,404 | -0.37(-3.17%) |
Apr 26, 2017 | 11.32 | 11.64 | 11.14 | 11.57 | 2,099,779 | +0.19(+1.70%) |
Apr 25, 2017 | 11.40 | 11.60 | 11.25 | 11.38 | 2,753,849 | -0.17(-1.50%) |
Apr 24, 2017 | 11.55 | 11.83 | 11.45 | 11.56 | 1,750,586 | -0.23(-1.97%) |
Apr 21, 2017 | 11.96 | 11.97 | 11.73 | 11.79 | 1,028,873 | -0.11(-0.89%) |
Apr 20, 2017 | 11.83 | 11.96 | 11.64 | 11.89 | 1,168,276 | +0.05(+0.41%) |
Apr 19, 2017 | 12.10 | 12.25 | 11.76 | 11.85 | 1,941,830 | -0.36(-2.93%) |
Apr 18, 2017 | 11.87 | 12.31 | 11.82 | 12.20 | 1,687,230 | +0.27(+2.27%) |
Apr 17, 2017 | 11.95 | 12.11 | 11.85 | 11.93 | 858,010 | -0.01(-0.08%) |
Apr 13, 2017 | 12.22 | 12.65 | 11.93 | 11.94 | 2,562,901 | +0.29(+2.46%) |
Apr 12, 2017 | 11.47 | 11.70 | 11.28 | 11.65 | 1,356,232 | +0.16(+1.42%) |
Apr 11, 2017 | 11.81 | 11.92 | 11.47 | 11.49 | 2,211,552 | -0.18(-1.57%) |
Apr 10, 2017 | 11.61 | 11.70 | 11.35 | 11.67 | 926,578 | +0.06(+0.50%) |
Apr 07, 2017 | 12.07 | 12.20 | 11.52 | 11.62 | 1,156,708 | -0.25(-2.11%) |
Apr 06, 2017 | 12.01 | 12.07 | 11.70 | 11.87 | 745,127 | -0.15(-1.28%) |
Apr 05, 2017 | 11.93 | 12.17 | 11.90 | 12.02 | 1,656,818 | -0.01(-0.08%) |
Apr 04, 2017 | 11.71 | 12.33 | 11.63 | 12.03 | 1,204,980 | +0.40(+3.47%) |
Apr 03, 2017 | 11.50 | 11.93 | 11.48 | 11.63 | 1,193,136 | +0.05(+0.41%) |
Mar 31, 2017 | 11.50 | 11.74 | 11.41 | 11.58 | 1,265,738 | +0.09(+0.75%) |
Mar 30, 2017 | 11.83 | 11.89 | 11.48 | 11.49 | 1,183,052 | -0.42(-3.55%) |
Mar 29, 2017 | 11.99 | 12.26 | 11.87 | 11.91 | 963,637 | -0.13(-1.12%) |
Mar 28, 2017 | 12.09 | 12.31 | 11.90 | 12.05 | 1,608,743 | -0.08(-0.63%) |
Mar 27, 2017 | 12.17 | 12.26 | 11.78 | 12.13 | 869,166 | +0.12(+0.96%) |
Mar 24, 2017 | 11.90 | 12.09 | 11.67 | 12.01 | 1,131,551 | +0.06(+0.48%) |
Mar 23, 2017 | 12.10 | 12.11 | 11.67 | 11.95 | 1,254,542 | -0.12(-1.03%) |
Mar 22, 2017 | 12.26 | 12.45 | 11.96 | 12.08 | 1,317,971 | -0.08(-0.63%) |
Mar 21, 2017 | 12.21 | 12.33 | 11.95 | 12.15 | 1,926,075 | +0.00(+0.00%) |
Mar 20, 2017 | 12.32 | 12.42 | 12.11 | 12.15 | 1,418,462 | -0.13(-1.10%) |
Mar 17, 2017 | 12.40 | 12.46 | 11.99 | 12.29 | 2,841,767 | -0.08(-0.62%) |
Mar 16, 2017 | 12.50 | 12.63 | 12.19 | 12.37 | 1,045,904 | +0.12(+0.94%) |
Mar 15, 2017 | 11.41 | 12.37 | 11.32 | 12.25 | 1,527,679 | +0.95(+8.43%) |
Mar 14, 2017 | 11.35 | 11.63 | 11.14 | 11.30 | 1,339,571 | -0.22(-1.92%) |
Mar 13, 2017 | 11.47 | 11.78 | 11.35 | 11.52 | 1,350,858 | +0.16(+1.44%) |
Mar 10, 2017 | 11.21 | 11.50 | 11.03 | 11.36 | 1,476,770 | +0.34(+3.05%) |
Mar 09, 2017 | 10.86 | 11.07 | 10.86 | 11.02 | 1,285,745 | +0.07(+0.61%) |
Mar 08, 2017 | 11.06 | 11.24 | 10.90 | 10.95 | 1,421,386 | -0.27(-2.40%) |
Mar 07, 2017 | 11.15 | 11.48 | 11.11 | 11.22 | 1,493,946 | -0.04(-0.34%) |
Mar 06, 2017 | 11.51 | 11.51 | 11.11 | 11.26 | 1,442,600 | -0.37(-3.14%) |
Mar 03, 2017 | 11.16 | 11.77 | 11.15 | 11.63 | 1,445,893 | +0.25(+2.20%) |
Mar 02, 2017 | 11.76 | 11.89 | 11.38 | 11.38 | 1,797,776 | -0.68(-5.66%) |