Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.89 | 12.89 | 12.79 | 12.89 | 2,416 | +0.42(+3.35%) |
May 30, 2017 | 12.84 | 12.84 | 12.47 | 12.47 | 460 | -0.13(-1.02%) |
May 26, 2017 | 12.50 | 12.65 | 12.50 | 12.60 | 1,087 | +0.00(+0.01%) |
May 25, 2017 | 12.60 | 12.60 | 12.60 | 12.60 | 619 | +0.17(+1.36%) |
May 24, 2017 | 12.24 | 12.43 | 12.24 | 12.43 | 704 | +0.09(+0.70%) |
May 22, 2017 | 12.34 | 12.34 | 12.34 | 23 | -0.06(-0.45%) | |
May 19, 2017 | 12.30 | 12.40 | 12.30 | 12.40 | 439 | +0.20(+1.64%) |
May 17, 2017 | 12.20 | 12.20 | 12.20 | 0 | -0.13(-1.05%) | |
May 16, 2017 | 12.21 | 12.33 | 12.12 | 12.33 | 1,718 | +0.58(+4.94%) |
May 15, 2017 | 11.98 | 11.98 | 11.75 | 11.75 | 1,658 | -0.30(-2.49%) |
May 12, 2017 | 12.05 | 12.05 | 12.00 | 12.05 | 4,720 | -0.06(-0.50%) |
May 11, 2017 | 12.40 | 12.40 | 12.04 | 12.11 | 11,664 | +0.08(+0.65%) |
May 10, 2017 | 12.03 | 12.03 | 12.03 | 12.03 | 10,300 | -0.01(-0.07%) |
May 09, 2017 | 12.04 | 12.04 | 12.04 | 12.04 | 415 | -0.16(-1.31%) |
May 08, 2017 | 12.29 | 12.29 | 12.20 | 12.20 | 18,902 | +0.10(+0.83%) |
May 05, 2017 | 12.05 | 12.10 | 12.05 | 12.10 | 2,940 | +0.03(+0.25%) |
May 04, 2017 | 11.89 | 12.07 | 11.89 | 12.07 | 6,921 | +0.18(+1.51%) |
May 02, 2017 | 11.89 | 11.89 | 11.89 | 0 | -0.08(-0.67%) | |
May 01, 2017 | 12.05 | 12.05 | 11.97 | 11.97 | 461 | -0.10(-0.83%) |
Apr 28, 2017 | 12.07 | 12.07 | 12.07 | 12.07 | 332 | -0.19(-1.55%) |
Apr 27, 2017 | 12.26 | 12.26 | 12.26 | 12.26 | 100 | +0.04(+0.29%) |
Apr 26, 2017 | 12.30 | 12.30 | 12.16 | 12.22 | 934 | +0.03(+0.20%) |
Apr 25, 2017 | 12.03 | 12.20 | 12.03 | 12.20 | 2,034 | +0.14(+1.16%) |
Apr 24, 2017 | 12.06 | 12.06 | 12.06 | 12.06 | 360 | +0.51(+4.42%) |
Apr 21, 2017 | 11.85 | 11.85 | 11.50 | 11.55 | 48,150 | +0.05(+0.43%) |
Apr 19, 2017 | 11.50 | 11.50 | 11.50 | 0 | +0.15(+1.37%) | |
Apr 18, 2017 | 11.35 | 11.35 | 11.35 | 11.35 | 100 | +0.17(+1.48%) |
Apr 13, 2017 | 11.18 | 11.18 | 11.18 | 0 | -0.21(-1.84%) | |
Apr 11, 2017 | 11.39 | 11.39 | 11.39 | 2 | +0.15(+1.33%) | |
Apr 10, 2017 | 11.26 | 11.26 | 11.24 | 11.24 | 602 | -0.15(-1.32%) |
Apr 06, 2017 | 11.39 | 11.39 | 11.39 | 11 | -0.09(-0.78%) | |
Apr 05, 2017 | 11.48 | 11.48 | 11.48 | 11.48 | 103 | +0.05(+0.45%) |
Apr 04, 2017 | 11.43 | 11.43 | 11.43 | 11.43 | 100 | +0.24(+2.13%) |
Apr 03, 2017 | 11.38 | 11.40 | 11.19 | 11.19 | 433 | -0.21(-1.84%) |
Mar 28, 2017 | 11.40 | 11.40 | 11.40 | 111 | +0.57(+5.26%) | |
Mar 27, 2017 | 10.58 | 10.83 | 10.58 | 10.83 | 5,607 | +0.05(+0.46%) |
Mar 24, 2017 | 10.80 | 10.80 | 10.78 | 10.78 | 1,906 | -0.02(-0.16%) |
Mar 23, 2017 | 10.80 | 10.80 | 10.80 | 10.80 | 193 | -0.08(-0.76%) |
Mar 22, 2017 | 11.07 | 11.07 | 10.88 | 10.88 | 2,253 | -0.46(-4.06%) |
Mar 21, 2017 | 11.31 | 11.34 | 11.14 | 11.34 | 977 | +0.23(+2.07%) |
Mar 17, 2017 | 11.11 | 11.11 | 11.11 | 20 | -0.06(-0.51%) | |
Mar 16, 2017 | 11.10 | 11.23 | 11.10 | 11.17 | 3,839 | +0.07(+0.61%) |
Mar 14, 2017 | 11.10 | 11.10 | 11.10 | 0 | +0.00(+0.00%) | |
Mar 13, 2017 | 11.14 | 11.25 | 11.10 | 11.10 | 1,149 | +0.00(+0.05%) |
Mar 10, 2017 | 11.10 | 11.10 | 11.10 | 11.10 | 235 | +0.11(+1.02%) |
Mar 08, 2017 | 10.98 | 10.98 | 10.98 | 2 | +0.10(+0.94%) | |
Mar 06, 2017 | 10.88 | 10.88 | 10.88 | 0 | -0.38(-3.37%) | |
Mar 03, 2017 | 11.26 | 11.26 | 11.26 | 11.26 | 100 | +0.11(+0.94%) |
Mar 02, 2017 | 11.08 | 11.15 | 11.08 | 11.15 | 984 | -0.07(-0.58%) |