Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.21 | 12.21 | 12.21 | 12.21 | 639 | -0.02(-0.16%) |
May 30, 2017 | 12.27 | 12.27 | 12.22 | 12.23 | 1,411 | -0.01(-0.11%) |
May 26, 2017 | 12.33 | 12.33 | 12.23 | 12.24 | 6,667 | -0.02(-0.13%) |
May 25, 2017 | 12.31 | 12.31 | 12.26 | 12.26 | 11,207 | -0.03(-0.27%) |
May 24, 2017 | 12.35 | 12.35 | 12.22 | 12.29 | 29,803 | -0.10(-0.84%) |
May 23, 2017 | 12.46 | 12.46 | 12.39 | 12.39 | 906 | +0.10(+0.83%) |
May 22, 2017 | 12.36 | 12.36 | 12.29 | 12.29 | 1,866 | +0.01(+0.07%) |
May 19, 2017 | 12.21 | 12.28 | 12.16 | 12.28 | 2,619 | +0.18(+1.45%) |
May 18, 2017 | 12.07 | 12.15 | 11.92 | 12.11 | 5,292 | -0.01(-0.08%) |
May 17, 2017 | 12.13 | 12.23 | 12.12 | 12.12 | 13,673 | -0.11(-0.89%) |
May 16, 2017 | 12.20 | 12.25 | 12.20 | 12.23 | 3,885 | -0.00(-0.03%) |
May 15, 2017 | 12.23 | 12.23 | 12.17 | 12.23 | 8,922 | -0.00(-0.02%) |
May 12, 2017 | 12.17 | 12.25 | 12.11 | 12.23 | 30,668 | +0.15(+1.26%) |
May 11, 2017 | 12.20 | 12.20 | 12.07 | 12.08 | 15,576 | +0.01(+0.10%) |
May 09, 2017 | 12.07 | 3 | +0.02(+0.14%) | |||
May 08, 2017 | 12.06 | 12.06 | 11.99 | 12.05 | 616 | -0.02(-0.14%) |
May 05, 2017 | 12.06 | 12.07 | 12.03 | 12.07 | 2,374 | +0.11(+0.89%) |
May 03, 2017 | 11.96 | 178 | +0.00(+0.00%) | |||
May 02, 2017 | 11.85 | 11.96 | 11.85 | 11.96 | 8,499 | +0.11(+0.90%) |
May 01, 2017 | 11.95 | 11.95 | 11.85 | 11.85 | 1,614 | +0.04(+0.35%) |
Apr 28, 2017 | 11.94 | 11.94 | 11.79 | 11.81 | 6,792 | +0.07(+0.56%) |
Apr 27, 2017 | 11.74 | 11.75 | 11.74 | 11.75 | 1,921 | -0.12(-0.97%) |
Apr 26, 2017 | 11.88 | 11.88 | 11.73 | 11.86 | 6,433 | +0.02(+0.21%) |
Apr 25, 2017 | 11.83 | 11.84 | 11.81 | 11.84 | 1,452 | +0.02(+0.21%) |
Apr 24, 2017 | 11.73 | 11.81 | 11.72 | 11.81 | 1,144 | +0.18(+1.52%) |
Apr 21, 2017 | 11.67 | 11.70 | 11.64 | 11.64 | 12,469 | -0.01(-0.11%) |
Apr 20, 2017 | 11.54 | 11.66 | 11.54 | 11.65 | 1,273 | +0.13(+1.14%) |
Apr 19, 2017 | 11.98 | 11.98 | 11.49 | 11.52 | 67,962 | -0.24(-2.02%) |
Apr 18, 2017 | 11.79 | 11.79 | 11.65 | 11.76 | 6,940 | -0.07(-0.55%) |
Apr 17, 2017 | 12.03 | 12.03 | 11.79 | 11.82 | 1,345 | -0.09(-0.76%) |
Apr 13, 2017 | 11.67 | 11.91 | 11.67 | 11.91 | 11,044 | +0.18(+1.54%) |
Apr 11, 2017 | 11.73 | 53 | +0.00(+0.00%) | |||
Apr 10, 2017 | 11.69 | 12.00 | 11.64 | 11.73 | 75,125 | +0.07(+0.56%) |
Apr 07, 2017 | 11.56 | 11.67 | 11.56 | 11.67 | 942 | +0.08(+0.65%) |
Apr 06, 2017 | 11.63 | 11.64 | 11.53 | 11.59 | 35,992 | -0.08(-0.68%) |
Apr 05, 2017 | 11.72 | 11.72 | 11.63 | 11.67 | 2,952 | +0.04(+0.32%) |
Apr 03, 2017 | 11.63 | 3 | +0.05(+0.42%) | |||
Mar 31, 2017 | 11.59 | 11.60 | 11.54 | 11.58 | 17,323 | -0.02(-0.18%) |
Mar 30, 2017 | 11.61 | 11.62 | 11.59 | 11.61 | 3,664 | +0.01(+0.11%) |
Mar 29, 2017 | 11.58 | 11.59 | 11.56 | 11.59 | 8,480 | -0.03(-0.28%) |
Mar 28, 2017 | 11.55 | 11.63 | 11.55 | 11.63 | 2,491 | +0.10(+0.85%) |
Mar 27, 2017 | 11.55 | 11.55 | 11.50 | 11.53 | 6,663 | +0.01(+0.07%) |
Mar 24, 2017 | 11.50 | 11.52 | 11.49 | 11.52 | 4,699 | +0.04(+0.36%) |
Mar 23, 2017 | 11.47 | 11.50 | 11.44 | 11.48 | 4,434 | +0.01(+0.11%) |
Mar 22, 2017 | 11.51 | 11.51 | 11.41 | 11.47 | 1,415 | +0.01(+0.12%) |
Mar 21, 2017 | 11.48 | 11.48 | 11.39 | 11.45 | 2,653 | -0.04(-0.36%) |
Mar 20, 2017 | 11.54 | 11.57 | 11.49 | 11.49 | 18,325 | +0.06(+0.50%) |
Mar 17, 2017 | 11.47 | 11.47 | 11.44 | 11.44 | 3,844 | +0.01(+0.07%) |
Mar 16, 2017 | 11.43 | 11.43 | 11.43 | 11.43 | 1,701 | +0.04(+0.34%) |
Mar 15, 2017 | 11.15 | 11.39 | 11.15 | 11.39 | 3,541 | +0.20(+1.78%) |
Mar 14, 2017 | 11.13 | 11.20 | 11.13 | 11.19 | 975 | -0.02(-0.15%) |
Mar 13, 2017 | 11.17 | 11.21 | 11.17 | 11.21 | 511 | +0.07(+0.66%) |
Mar 10, 2017 | 11.16 | 11.20 | 11.13 | 11.13 | 1,098 | +0.02(+0.15%) |
Mar 09, 2017 | 11.12 | 11.12 | 11.12 | 11.12 | 628 | -0.04(-0.38%) |
Mar 07, 2017 | 11.16 | 141 | -0.03(-0.28%) | |||
Mar 06, 2017 | 11.19 | 11.19 | 11.19 | 11.19 | 257 | +0.03(+0.29%) |
Mar 03, 2017 | 11.11 | 11.16 | 11.11 | 11.16 | 9,757 | +0.03(+0.23%) |
Mar 02, 2017 | 11.13 | 11.13 | 11.13 | 11.13 | 126 | -0.11(-0.96%) |