Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.00 | 12.09 | 11.79 | 12.03 | 1,960,986 | +0.04(+0.30%) |
May 30, 2017 | 11.95 | 12.05 | 11.87 | 12.00 | 915,210 | +0.01(+0.06%) |
May 26, 2017 | 11.93 | 12.03 | 11.88 | 11.99 | 962,482 | +0.01(+0.06%) |
May 25, 2017 | 11.86 | 12.00 | 11.80 | 11.98 | 468,376 | +0.24(+2.01%) |
May 24, 2017 | 11.66 | 11.79 | 11.63 | 11.75 | 850,040 | +0.03(+0.24%) |
May 23, 2017 | 11.65 | 11.85 | 11.62 | 11.72 | 1,476,171 | +0.13(+1.11%) |
May 22, 2017 | 11.55 | 11.60 | 11.47 | 11.59 | 608,681 | +0.04(+0.37%) |
May 19, 2017 | 11.45 | 11.58 | 11.37 | 11.55 | 1,586,470 | +0.14(+1.19%) |
May 18, 2017 | 11.07 | 11.50 | 11.07 | 11.41 | 1,731,580 | +0.14(+1.27%) |
May 17, 2017 | 11.31 | 11.32 | 11.25 | 11.27 | 927,231 | -0.09(-0.82%) |
May 16, 2017 | 11.35 | 11.38 | 11.30 | 11.36 | 536,364 | +0.01(+0.13%) |
May 15, 2017 | 11.33 | 11.41 | 11.28 | 11.35 | 319,583 | +0.00(+0.00%) |
May 12, 2017 | 11.20 | 11.45 | 11.17 | 11.35 | 973,914 | +0.16(+1.47%) |
May 11, 2017 | 11.40 | 11.42 | 11.07 | 11.18 | 1,465,948 | -0.25(-2.19%) |
May 10, 2017 | 11.49 | 11.52 | 11.37 | 11.43 | 807,849 | -0.05(-0.44%) |
May 09, 2017 | 11.45 | 11.63 | 11.43 | 11.48 | 484,376 | +0.06(+0.50%) |
May 08, 2017 | 11.46 | 11.71 | 11.34 | 11.42 | 680,157 | +0.13(+1.14%) |
May 05, 2017 | 11.19 | 11.33 | 11.19 | 11.30 | 892,727 | +0.09(+0.83%) |
May 04, 2017 | 11.59 | 11.60 | 11.17 | 11.20 | 1,384,544 | -0.39(-3.39%) |
May 03, 2017 | 11.75 | 11.84 | 11.58 | 11.60 | 727,508 | -0.16(-1.40%) |
May 02, 2017 | 11.75 | 11.80 | 11.68 | 11.76 | 1,087,062 | +0.12(+1.04%) |
May 01, 2017 | 11.89 | 11.91 | 11.63 | 11.64 | 493,350 | -0.23(-1.93%) |
Apr 28, 2017 | 11.84 | 12.05 | 11.83 | 11.87 | 1,844,218 | +0.55(+4.87%) |
Apr 27, 2017 | 11.47 | 11.49 | 11.31 | 11.32 | 1,713,920 | -0.16(-1.37%) |
Apr 26, 2017 | 11.45 | 11.51 | 11.45 | 11.47 | 1,534,324 | -0.03(-0.25%) |
Apr 25, 2017 | 11.57 | 11.58 | 11.48 | 11.50 | 1,022,797 | -0.04(-0.37%) |
Apr 24, 2017 | 11.62 | 11.77 | 11.53 | 11.55 | 994,306 | +0.01(+0.12%) |
Apr 21, 2017 | 11.50 | 11.57 | 11.45 | 11.53 | 2,022,565 | +0.05(+0.44%) |
Apr 20, 2017 | 11.55 | 11.55 | 11.47 | 11.48 | 2,387,883 | -0.03(-0.25%) |
Apr 19, 2017 | 11.67 | 11.68 | 11.51 | 11.51 | 1,322,136 | -0.11(-0.98%) |
Apr 18, 2017 | 11.62 | 11.63 | 11.47 | 11.62 | 1,501,699 | -0.04(-0.37%) |
Apr 17, 2017 | 11.58 | 11.69 | 11.50 | 11.67 | 786,121 | +0.16(+1.37%) |
Apr 13, 2017 | 11.53 | 11.60 | 11.50 | 11.51 | 653,899 | +0.01(+0.06%) |
Apr 12, 2017 | 11.42 | 11.52 | 11.38 | 11.50 | 892,424 | -0.04(-0.37%) |
Apr 11, 2017 | 11.67 | 11.68 | 11.47 | 11.55 | 1,873,705 | -0.32(-2.71%) |
Apr 10, 2017 | 11.92 | 11.95 | 11.82 | 11.87 | 878,246 | -0.10(-0.84%) |
Apr 07, 2017 | 12.05 | 12.05 | 11.93 | 11.97 | 809,198 | -0.06(-0.48%) |
Apr 06, 2017 | 11.79 | 12.13 | 11.79 | 12.03 | 872,544 | -0.05(-0.41%) |
Apr 05, 2017 | 11.84 | 12.11 | 11.84 | 12.07 | 1,397,853 | -0.01(-0.12%) |
Apr 04, 2017 | 12.20 | 12.22 | 12.03 | 12.09 | 3,016,501 | -0.15(-1.23%) |
Apr 03, 2017 | 12.03 | 12.30 | 12.02 | 12.24 | 1,014,079 | +0.20(+1.66%) |
Mar 31, 2017 | 11.98 | 12.09 | 11.90 | 12.04 | 2,373,433 | +0.01(+0.12%) |
Mar 30, 2017 | 11.99 | 12.04 | 11.91 | 12.03 | 653,071 | +0.00(+0.00%) |
Mar 29, 2017 | 12.02 | 12.08 | 11.90 | 12.03 | 862,909 | -0.14(-1.18%) |
Mar 28, 2017 | 12.01 | 12.25 | 11.90 | 12.17 | 724,663 | -0.06(-0.53%) |
Mar 27, 2017 | 11.99 | 12.27 | 11.99 | 12.23 | 862,488 | +0.06(+0.47%) |
Mar 24, 2017 | 12.23 | 12.25 | 12.12 | 12.18 | 1,606,717 | -0.05(-0.41%) |
Mar 23, 2017 | 12.24 | 12.33 | 12.21 | 12.23 | 1,007,399 | +0.07(+0.59%) |
Mar 22, 2017 | 12.15 | 12.18 | 12.06 | 12.15 | 1,379,957 | +0.04(+0.29%) |
Mar 21, 2017 | 12.00 | 12.29 | 12.00 | 12.12 | 990,350 | -0.09(-0.70%) |
Mar 20, 2017 | 12.08 | 12.27 | 11.97 | 12.20 | 1,867,820 | +0.19(+1.61%) |
Mar 17, 2017 | 12.04 | 12.18 | 11.81 | 12.01 | 1,469,198 | -0.11(-0.94%) |
Mar 16, 2017 | 12.07 | 12.28 | 11.99 | 12.13 | 1,325,203 | +0.21(+1.74%) |
Mar 15, 2017 | 11.73 | 12.00 | 11.32 | 11.92 | 1,691,219 | +0.15(+1.28%) |
Mar 14, 2017 | 11.30 | 11.86 | 11.30 | 11.77 | 950,335 | -0.04(-0.36%) |
Mar 13, 2017 | 11.98 | 11.98 | 11.68 | 11.81 | 866,313 | -0.02(-0.18%) |
Mar 10, 2017 | 11.80 | 11.87 | 11.70 | 11.83 | 1,006,789 | +0.04(+0.36%) |
Mar 09, 2017 | 11.80 | 11.84 | 11.66 | 11.79 | 1,416,868 | -0.01(-0.12%) |
Mar 08, 2017 | 11.50 | 11.80 | 11.50 | 11.80 | 1,125,493 | +0.39(+3.38%) |
Mar 07, 2017 | 11.42 | 11.42 | 11.27 | 11.42 | 983,248 | +0.00(+0.00%) |
Mar 06, 2017 | 11.40 | 11.46 | 11.31 | 11.42 | 1,013,634 | -0.04(-0.37%) |
Mar 03, 2017 | 11.38 | 11.46 | 11.27 | 11.46 | 794,177 | +0.07(+0.63%) |
Mar 02, 2017 | 11.37 | 11.42 | 11.30 | 11.39 | 1,991,121 | -0.09(-0.75%) |