Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.68 | 12.72 | 12.50 | 12.65 | 463,054 | +0.00(+0.00%) |
May 30, 2017 | 12.73 | 12.77 | 12.64 | 12.65 | 467,916 | -0.11(-0.86%) |
May 26, 2017 | 12.62 | 12.76 | 12.55 | 12.76 | 559,628 | +0.12(+0.94%) |
May 25, 2017 | 12.74 | 12.76 | 12.63 | 12.64 | 415,585 | -0.01(-0.08%) |
May 24, 2017 | 12.65 | 12.73 | 12.61 | 12.65 | 584,985 | +0.00(+0.00%) |
May 23, 2017 | 12.64 | 12.71 | 12.51 | 12.65 | 644,766 | +0.09(+0.71%) |
May 22, 2017 | 12.63 | 12.65 | 12.47 | 12.56 | 1,064,311 | -0.05(-0.39%) |
May 19, 2017 | 12.51 | 12.66 | 12.47 | 12.61 | 1,036,301 | +0.11(+0.87%) |
May 18, 2017 | 12.45 | 12.61 | 12.40 | 12.50 | 829,846 | +0.03(+0.24%) |
May 17, 2017 | 12.91 | 12.86 | 12.47 | 12.47 | 1,072,736 | -0.44(-3.38%) |
May 16, 2017 | 12.94 | 12.94 | 12.67 | 12.91 | 1,147,628 | -0.03(-0.23%) |
May 15, 2017 | 13.10 | 13.10 | 12.88 | 12.94 | 1,356,042 | +0.15(+1.16%) |
May 12, 2017 | 13.03 | 13.03 | 12.76 | 12.79 | 1,139,540 | -0.22(-1.68%) |
May 11, 2017 | 12.75 | 13.03 | 12.72 | 13.01 | 1,418,193 | +0.21(+1.63%) |
May 10, 2017 | 12.69 | 12.89 | 12.63 | 12.80 | 1,549,277 | +0.11(+0.86%) |
May 09, 2017 | 12.70 | 12.72 | 12.54 | 12.69 | 1,568,793 | +0.06(+0.47%) |
May 08, 2017 | 12.82 | 12.87 | 12.53 | 12.63 | 1,797,429 | -0.20(-1.55%) |
May 05, 2017 | 13.20 | 13.24 | 12.65 | 12.83 | 4,795,168 | +0.80(+6.68%) |
May 04, 2017 | 11.93 | 12.04 | 11.83 | 12.02 | 2,869,335 | +0.12(+1.00%) |
May 03, 2017 | 11.89 | 11.93 | 11.75 | 11.91 | 1,294,109 | -0.04(-0.33%) |
May 02, 2017 | 11.77 | 11.99 | 11.75 | 11.95 | 1,165,882 | +0.18(+1.52%) |
May 01, 2017 | 11.79 | 11.82 | 11.65 | 11.77 | 1,188,897 | +0.01(+0.09%) |
Apr 28, 2017 | 11.82 | 11.82 | 11.65 | 11.76 | 1,266,373 | -0.02(-0.17%) |
Apr 27, 2017 | 11.77 | 11.81 | 11.70 | 11.78 | 2,269,470 | +0.01(+0.08%) |
Apr 26, 2017 | 11.64 | 11.78 | 11.61 | 11.77 | 2,117,273 | +0.21(+1.80%) |
Apr 25, 2017 | 11.52 | 11.57 | 11.10 | 11.56 | 2,652,244 | -0.23(-1.94%) |
Apr 24, 2017 | 11.86 | 11.88 | 11.74 | 11.79 | 1,665,920 | +0.06(+0.51%) |
Apr 21, 2017 | 11.68 | 11.78 | 11.68 | 11.73 | 1,116,115 | -0.02(-0.17%) |
Apr 20, 2017 | 11.83 | 11.84 | 11.69 | 11.75 | 911,655 | -0.05(-0.42%) |
Apr 19, 2017 | 11.85 | 11.89 | 11.72 | 11.80 | 1,080,908 | +0.01(+0.08%) |
Apr 18, 2017 | 11.55 | 11.79 | 11.44 | 11.79 | 1,531,199 | +0.17(+1.45%) |
Apr 17, 2017 | 11.37 | 11.66 | 11.33 | 11.62 | 1,176,081 | +0.22(+1.91%) |
Apr 13, 2017 | 11.37 | 11.43 | 11.30 | 11.40 | 1,234,132 | +0.02(+0.17%) |
Apr 12, 2017 | 11.38 | 11.44 | 11.33 | 11.38 | 881,082 | -0.06(-0.52%) |
Apr 11, 2017 | 11.33 | 11.48 | 11.31 | 11.44 | 647,061 | +0.07(+0.61%) |
Apr 10, 2017 | 11.30 | 11.43 | 11.21 | 11.37 | 779,553 | +0.11(+0.97%) |
Apr 07, 2017 | 11.16 | 11.36 | 11.16 | 11.26 | 1,135,751 | +0.05(+0.44%) |
Apr 06, 2017 | 11.23 | 11.26 | 11.14 | 11.21 | 802,050 | -0.02(-0.18%) |
Apr 05, 2017 | 10.89 | 11.25 | 10.89 | 11.23 | 1,370,323 | +0.36(+3.28%) |
Apr 04, 2017 | 11.00 | 11.02 | 10.84 | 10.87 | 823,149 | -0.11(-0.99%) |
Apr 03, 2017 | 11.01 | 11.06 | 10.91 | 10.98 | 1,696,493 | +0.00(+0.00%) |
Mar 31, 2017 | 10.97 | 11.06 | 10.96 | 10.98 | 1,124,261 | +0.01(+0.09%) |
Mar 30, 2017 | 11.02 | 11.03 | 10.90 | 10.97 | 515,151 | -0.04(-0.36%) |
Mar 29, 2017 | 10.97 | 11.03 | 10.87 | 11.01 | 917,716 | +0.02(+0.18%) |
Mar 28, 2017 | 10.96 | 11.03 | 10.95 | 10.99 | 745,365 | +0.00(+0.00%) |
Mar 27, 2017 | 10.95 | 11.05 | 10.82 | 10.99 | 738,333 | -0.09(-0.81%) |
Mar 24, 2017 | 11.28 | 11.36 | 11.03 | 11.08 | 815,766 | -0.20(-1.76%) |
Mar 23, 2017 | 11.21 | 11.39 | 11.21 | 11.28 | 565,627 | +0.07(+0.62%) |
Mar 22, 2017 | 11.33 | 11.33 | 11.06 | 11.21 | 880,793 | -0.11(-0.96%) |
Mar 21, 2017 | 11.32 | 11.51 | 11.24 | 11.32 | 2,028,917 | +0.18(+1.60%) |
Mar 20, 2017 | 11.14 | 11.16 | 11.01 | 11.14 | 598,889 | -0.01(-0.09%) |
Mar 17, 2017 | 11.06 | 11.17 | 10.98 | 11.15 | 1,589,211 | +0.07(+0.63%) |
Mar 16, 2017 | 11.00 | 11.15 | 10.97 | 11.08 | 1,003,745 | +0.14(+1.27%) |
Mar 15, 2017 | 10.71 | 10.97 | 10.71 | 10.94 | 1,500,359 | +0.28(+2.60%) |
Mar 14, 2017 | 10.77 | 10.81 | 10.58 | 10.67 | 525,605 | -0.15(-1.38%) |
Mar 13, 2017 | 10.95 | 10.73 | 10.81 | 1,560,511 | -0.03(-0.27%) | |
Mar 10, 2017 | 10.79 | 10.91 | 10.76 | 10.84 | 558,900 | +0.13(+1.20%) |
Mar 09, 2017 | 10.75 | 10.80 | 10.65 | 10.71 | 873,934 | -0.03(-0.28%) |
Mar 08, 2017 | 10.67 | 10.84 | 10.64 | 10.74 | 1,029,888 | +0.09(+0.84%) |
Mar 07, 2017 | 10.47 | 10.72 | 10.43 | 10.66 | 1,624,405 | +0.13(+1.23%) |
Mar 06, 2017 | 10.36 | 10.54 | 10.33 | 10.53 | 1,274,361 | +0.21(+2.02%) |
Mar 03, 2017 | 10.31 | 10.33 | 10.13 | 10.32 | 908,018 | +0.00(+0.00%) |
Mar 02, 2017 | 10.24 | 10.34 | 10.17 | 10.32 | 838,088 | +0.08(+0.78%) |