Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.64 | 11.77 | 11.54 | 11.76 | 2,211,651 | +0.13(+1.12%) |
May 30, 2017 | 11.71 | 11.77 | 11.55 | 11.63 | 1,722,191 | -0.11(-0.91%) |
May 26, 2017 | 11.81 | 11.88 | 11.70 | 11.74 | 1,065,691 | -0.05(-0.45%) |
May 25, 2017 | 11.82 | 11.87 | 11.74 | 11.79 | 1,299,938 | +0.02(+0.15%) |
May 24, 2017 | 11.83 | 11.85 | 11.76 | 11.77 | 1,223,438 | -0.06(-0.50%) |
May 23, 2017 | 11.79 | 11.87 | 11.77 | 11.83 | 1,196,181 | +0.05(+0.46%) |
May 22, 2017 | 11.71 | 11.79 | 11.70 | 11.78 | 2,180,567 | +0.10(+0.86%) |
May 19, 2017 | 11.57 | 11.70 | 11.54 | 11.68 | 2,811,628 | +0.13(+1.13%) |
May 18, 2017 | 11.55 | 11.62 | 11.51 | 11.55 | 1,358,553 | -0.01(-0.05%) |
May 17, 2017 | 11.68 | 11.65 | 11.49 | 11.55 | 1,856,869 | -0.13(-1.12%) |
May 16, 2017 | 11.65 | 11.75 | 11.62 | 11.68 | 2,118,412 | +0.02(+0.15%) |
May 15, 2017 | 11.63 | 11.74 | 11.61 | 11.67 | 1,827,059 | +0.05(+0.41%) |
May 12, 2017 | 11.65 | 11.67 | 11.57 | 11.62 | 1,813,917 | -0.06(-0.51%) |
May 11, 2017 | 11.77 | 11.82 | 11.66 | 11.68 | 1,629,212 | -0.12(-1.06%) |
May 10, 2017 | 11.76 | 11.86 | 11.71 | 11.80 | 1,427,403 | +0.05(+0.46%) |
May 09, 2017 | 11.98 | 12.00 | 11.72 | 11.75 | 2,277,331 | -0.21(-1.79%) |
May 08, 2017 | 12.06 | 12.08 | 11.95 | 11.96 | 994,579 | -0.08(-0.69%) |
May 05, 2017 | 12.04 | 12.10 | 11.99 | 12.05 | 1,427,043 | +0.03(+0.25%) |
May 04, 2017 | 12.05 | 12.08 | 11.95 | 12.02 | 1,249,175 | +0.01(+0.05%) |
May 03, 2017 | 12.00 | 12.12 | 11.96 | 12.01 | 1,637,619 | +0.02(+0.20%) |
May 02, 2017 | 12.24 | 12.27 | 11.95 | 11.99 | 1,844,966 | -0.26(-2.14%) |
May 01, 2017 | 12.34 | 12.34 | 12.24 | 12.25 | 1,465,221 | -0.05(-0.39%) |
Apr 28, 2017 | 12.43 | 12.43 | 12.23 | 12.30 | 5,137,698 | -0.09(-0.72%) |
Apr 27, 2017 | 12.12 | 12.42 | 12.11 | 12.39 | 3,323,303 | +0.36(+3.02%) |
Apr 26, 2017 | 11.95 | 12.11 | 11.93 | 12.02 | 1,910,318 | +0.09(+0.75%) |
Apr 25, 2017 | 11.93 | 11.99 | 11.93 | 11.93 | 1,128,228 | +0.05(+0.40%) |
Apr 24, 2017 | 11.92 | 11.95 | 11.79 | 11.89 | 1,824,856 | +0.10(+0.86%) |
Apr 21, 2017 | 11.86 | 11.88 | 11.76 | 11.79 | 1,400,046 | -0.07(-0.55%) |
Apr 20, 2017 | 11.89 | 11.89 | 11.74 | 11.85 | 1,738,461 | +0.01(+0.10%) |
Apr 19, 2017 | 11.85 | 11.94 | 11.80 | 11.84 | 1,514,666 | -0.01(-0.05%) |
Apr 18, 2017 | 11.85 | 11.92 | 11.79 | 11.85 | 1,354,176 | -0.09(-0.75%) |
Apr 17, 2017 | 11.81 | 11.95 | 11.78 | 11.93 | 1,234,532 | +0.16(+1.36%) |
Apr 13, 2017 | 11.91 | 11.91 | 11.77 | 11.77 | 1,359,865 | -0.13(-1.10%) |
Apr 12, 2017 | 12.03 | 12.04 | 11.89 | 11.90 | 1,092,146 | -0.13(-1.09%) |
Apr 11, 2017 | 11.97 | 12.04 | 11.89 | 12.04 | 1,615,629 | +0.07(+0.55%) |
Apr 10, 2017 | 11.84 | 12.01 | 11.81 | 11.97 | 1,763,646 | +0.13(+1.10%) |
Apr 07, 2017 | 11.87 | 11.89 | 11.77 | 11.84 | 1,936,472 | -0.04(-0.35%) |
Apr 06, 2017 | 11.95 | 11.95 | 11.85 | 11.88 | 1,794,652 | -0.05(-0.45%) |
Apr 05, 2017 | 12.19 | 12.20 | 11.91 | 11.93 | 2,518,312 | -0.23(-1.86%) |
Apr 04, 2017 | 12.07 | 12.18 | 12.05 | 12.16 | 2,080,658 | +0.11(+0.89%) |
Apr 03, 2017 | 12.15 | 12.20 | 12.02 | 12.05 | 1,683,977 | -0.12(-1.03%) |
Mar 31, 2017 | 12.15 | 12.23 | 12.08 | 12.18 | 1,737,543 | +0.02(+0.15%) |
Mar 30, 2017 | 12.02 | 12.16 | 11.99 | 12.16 | 1,653,136 | +0.14(+1.14%) |
Mar 29, 2017 | 12.01 | 12.04 | 11.95 | 12.02 | 1,617,257 | +0.00(+0.00%) |
Mar 28, 2017 | 11.85 | 12.04 | 11.85 | 12.02 | 1,992,067 | +0.15(+1.25%) |
Mar 27, 2017 | 11.82 | 11.90 | 11.81 | 11.88 | 1,273,714 | -0.03(-0.25%) |
Mar 24, 2017 | 11.97 | 12.01 | 11.86 | 11.90 | 1,470,851 | -0.06(-0.50%) |
Mar 23, 2017 | 11.88 | 12.04 | 11.84 | 11.96 | 2,018,706 | +0.10(+0.80%) |
Mar 22, 2017 | 11.89 | 11.89 | 11.79 | 11.87 | 1,321,893 | -0.01(-0.10%) |
Mar 21, 2017 | 12.07 | 12.08 | 11.85 | 11.88 | 2,154,481 | -0.11(-0.94%) |
Mar 20, 2017 | 11.93 | 12.03 | 11.93 | 11.99 | 1,773,010 | +0.00(+0.00%) |
Mar 17, 2017 | 12.05 | 12.07 | 11.91 | 11.99 | 5,101,154 | -0.08(-0.69%) |
Mar 16, 2017 | 12.10 | 12.12 | 12.04 | 12.08 | 1,366,424 | -0.02(-0.20%) |
Mar 15, 2017 | 12.02 | 12.13 | 12.01 | 12.10 | 2,293,953 | +0.08(+0.64%) |
Mar 14, 2017 | 12.01 | 12.04 | 11.95 | 12.02 | 1,579,914 | -0.01(-0.05%) |
Mar 13, 2017 | 12.10 | 12.12 | 11.99 | 12.03 | 1,705,003 | -0.07(-0.54%) |
Mar 10, 2017 | 12.07 | 12.14 | 12.02 | 12.10 | 2,025,554 | +0.08(+0.64%) |
Mar 09, 2017 | 12.05 | 12.15 | 11.98 | 12.02 | 1,922,137 | -0.04(-0.30%) |
Mar 08, 2017 | 12.13 | 12.17 | 12.03 | 12.05 | 1,716,349 | -0.04(-0.30%) |
Mar 07, 2017 | 12.15 | 12.19 | 12.07 | 12.09 | 3,079,292 | -0.07(-0.59%) |
Mar 06, 2017 | 12.22 | 12.24 | 12.15 | 12.16 | 1,912,144 | -0.10(-0.78%) |
Mar 03, 2017 | 12.26 | 12.31 | 12.15 | 12.26 | 2,394,597 | +0.00(+0.00%) |
Mar 02, 2017 | 12.36 | 12.37 | 12.26 | 12.26 | 2,012,511 | -0.06(-0.48%) |