Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.81 | 12.34 | 11.81 | 12.20 | 89,468 | +0.49(+4.15%) |
May 30, 2017 | 11.96 | 11.98 | 11.50 | 11.72 | 39,236 | +0.04(+0.38%) |
May 26, 2017 | 11.85 | 11.85 | 11.67 | 11.67 | 4,433 | -0.13(-1.12%) |
May 25, 2017 | 11.72 | 11.90 | 11.56 | 11.81 | 9,014 | +0.22(+1.91%) |
May 24, 2017 | 11.76 | 11.90 | 11.59 | 11.59 | 4,533 | -0.13(-1.13%) |
May 23, 2017 | 11.41 | 11.81 | 11.41 | 11.72 | 16,307 | +0.27(+2.32%) |
May 22, 2017 | 11.32 | 11.54 | 11.32 | 11.45 | 10,992 | +0.13(+1.17%) |
May 19, 2017 | 11.14 | 11.41 | 11.14 | 11.32 | 26,699 | +0.04(+0.39%) |
May 18, 2017 | 11.23 | 11.28 | 11.10 | 11.28 | 7,069 | +0.09(+0.79%) |
May 17, 2017 | 11.45 | 11.94 | 11.10 | 11.19 | 13,651 | -0.40(-3.44%) |
May 16, 2017 | 11.41 | 11.59 | 11.41 | 11.59 | 3,554 | +0.00(+0.00%) |
May 15, 2017 | 11.50 | 11.67 | 11.50 | 11.59 | 2,598 | +0.04(+0.38%) |
May 12, 2017 | 11.54 | 11.98 | 11.54 | 11.54 | 3,378 | -0.18(-1.51%) |
May 11, 2017 | 11.59 | 12.34 | 11.59 | 11.72 | 4,589 | +0.09(+0.76%) |
May 10, 2017 | 12.29 | 12.29 | 11.63 | 11.63 | 11,319 | -0.18(-1.50%) |
May 09, 2017 | 12.12 | 12.20 | 11.81 | 11.81 | 7,608 | -0.13(-1.11%) |
May 08, 2017 | 11.90 | 12.43 | 11.90 | 11.94 | 5,530 | +0.00(+0.00%) |
May 05, 2017 | 12.47 | 12.56 | 11.92 | 11.94 | 17,076 | -0.44(-3.57%) |
May 04, 2017 | 12.43 | 13.13 | 12.38 | 12.38 | 3,999 | -0.42(-3.31%) |
May 03, 2017 | 12.81 | 13.03 | 11.97 | 12.81 | 19,761 | -0.04(-0.34%) |
May 02, 2017 | 12.81 | 13.07 | 12.76 | 12.85 | 12,966 | +0.13(+1.04%) |
May 01, 2017 | 11.88 | 12.89 | 11.88 | 12.72 | 23,885 | +0.44(+3.58%) |
Apr 28, 2017 | 12.54 | 12.63 | 12.19 | 12.28 | 190,401 | -0.22(-1.76%) |
Apr 27, 2017 | 11.88 | 12.98 | 11.88 | 12.50 | 37,179 | +0.84(+7.17%) |
Apr 26, 2017 | 11.66 | 11.84 | 11.15 | 11.66 | 11,534 | -0.04(-0.38%) |
Apr 25, 2017 | 11.75 | 11.88 | 11.66 | 11.71 | 16,049 | +0.09(+0.76%) |
Apr 24, 2017 | 11.44 | 11.79 | 11.27 | 11.62 | 6,203 | +0.31(+2.72%) |
Apr 21, 2017 | 11.44 | 11.49 | 11.22 | 11.31 | 19,192 | -0.09(-0.77%) |
Apr 20, 2017 | 11.09 | 11.44 | 10.74 | 11.40 | 8,965 | +0.57(+5.28%) |
Apr 19, 2017 | 11.27 | 11.27 | 10.78 | 10.83 | 11,490 | -0.22(-1.99%) |
Apr 18, 2017 | 10.87 | 11.18 | 10.74 | 11.05 | 16,673 | +0.18(+1.62%) |
Apr 17, 2017 | 10.39 | 10.87 | 10.39 | 10.87 | 15,355 | +0.48(+4.66%) |
Apr 13, 2017 | 10.87 | 10.87 | 10.25 | 10.39 | 80,032 | -0.44(-4.07%) |
Apr 12, 2017 | 11.00 | 11.05 | 10.69 | 10.83 | 30,384 | -0.18(-1.60%) |
Apr 11, 2017 | 11.75 | 11.77 | 10.91 | 11.00 | 17,708 | -0.79(-6.72%) |
Apr 10, 2017 | 11.57 | 12.10 | 11.53 | 11.79 | 25,859 | +0.31(+2.68%) |
Apr 07, 2017 | 11.93 | 12.08 | 11.49 | 11.49 | 15,089 | -0.48(-4.04%) |
Apr 06, 2017 | 11.75 | 12.01 | 11.75 | 11.97 | 17,501 | +0.22(+1.87%) |
Apr 05, 2017 | 12.19 | 12.26 | 11.66 | 11.75 | 157,914 | -0.26(-2.20%) |
Apr 04, 2017 | 11.97 | 12.10 | 11.97 | 12.01 | 120,656 | -0.18(-1.44%) |
Apr 03, 2017 | 12.59 | 12.59 | 12.10 | 12.19 | 16,834 | -0.44(-3.48%) |
Mar 31, 2017 | 12.32 | 12.94 | 12.32 | 12.63 | 18,341 | +0.31(+2.50%) |
Mar 30, 2017 | 12.41 | 12.50 | 12.01 | 12.32 | 18,437 | -0.04(-0.36%) |
Mar 29, 2017 | 11.53 | 12.76 | 11.53 | 12.37 | 16,835 | +0.84(+7.25%) |
Mar 28, 2017 | 12.03 | 12.03 | 11.13 | 11.53 | 8,350 | +0.44(+3.97%) |
Mar 27, 2017 | 11.22 | 11.22 | 11.01 | 11.09 | 9,764 | -0.13(-1.18%) |
Mar 24, 2017 | 11.44 | 11.53 | 11.22 | 11.22 | 6,814 | -0.18(-1.55%) |
Mar 23, 2017 | 11.40 | 11.62 | 11.35 | 11.40 | 8,382 | +0.00(+0.00%) |
Mar 22, 2017 | 12.01 | 12.01 | 11.31 | 11.40 | 15,050 | -0.66(-5.47%) |
Mar 21, 2017 | 12.06 | 12.15 | 11.97 | 12.06 | 22,954 | +0.00(+0.00%) |
Mar 20, 2017 | 12.01 | 12.15 | 12.01 | 12.06 | 11,311 | +0.04(+0.37%) |
Mar 17, 2017 | 12.15 | 12.85 | 12.01 | 12.01 | 54,196 | -0.31(-2.50%) |
Mar 16, 2017 | 12.32 | 12.45 | 12.06 | 12.32 | 15,012 | +0.09(+0.72%) |
Mar 15, 2017 | 11.93 | 12.41 | 11.93 | 12.23 | 6,184 | +0.00(+0.00%) |
Mar 14, 2017 | 12.37 | 12.37 | 12.15 | 12.23 | 11,945 | -0.04(-0.36%) |
Mar 13, 2017 | 12.32 | 12.32 | 11.88 | 12.28 | 11,528 | +0.04(+0.36%) |
Mar 10, 2017 | 11.71 | 12.37 | 11.71 | 12.23 | 13,246 | -0.13(-1.07%) |
Mar 09, 2017 | 12.41 | 12.41 | 12.23 | 12.37 | 17,497 | +0.00(+0.00%) |
Mar 08, 2017 | 12.45 | 12.45 | 12.37 | 12.37 | 8,130 | +0.00(+0.00%) |
Mar 07, 2017 | 12.37 | 12.63 | 12.37 | 12.37 | 10,576 | +0.00(+0.00%) |
Mar 06, 2017 | 12.37 | 12.54 | 12.37 | 12.37 | 8,144 | -0.26(-2.09%) |
Mar 03, 2017 | 12.43 | 12.76 | 12.32 | 12.63 | 13,058 | +0.22(+1.77%) |
Mar 02, 2017 | 12.32 | 12.54 | 12.23 | 12.41 | 23,458 | +0.11(+0.86%) |