Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.89 | 11.92 | 11.56 | 11.74 | 132,185 | -0.15(-1.26%) |
May 30, 2017 | 12.01 | 12.08 | 11.89 | 11.89 | 105,657 | +0.00(+0.00%) |
May 26, 2017 | 12.01 | 12.04 | 11.83 | 11.89 | 49,800 | -0.12(-1.00%) |
May 25, 2017 | 12.10 | 12.13 | 11.83 | 12.01 | 83,754 | -0.03(-0.25%) |
May 24, 2017 | 12.10 | 12.13 | 11.96 | 12.04 | 169,130 | -0.06(-0.50%) |
May 23, 2017 | 12.13 | 12.16 | 11.89 | 12.10 | 66,516 | +0.03(+0.25%) |
May 22, 2017 | 12.07 | 12.28 | 11.83 | 12.07 | 82,530 | -0.03(-0.25%) |
May 19, 2017 | 11.95 | 12.16 | 11.86 | 12.10 | 36,680 | +0.21(+1.76%) |
May 18, 2017 | 11.83 | 12.01 | 11.74 | 11.89 | 75,067 | +0.00(+0.00%) |
May 17, 2017 | 12.07 | 12.07 | 11.89 | 11.89 | 64,728 | -0.12(-1.00%) |
May 16, 2017 | 12.19 | 12.25 | 12.01 | 12.01 | 101,206 | -0.21(-1.72%) |
May 15, 2017 | 12.07 | 12.28 | 12.01 | 12.22 | 112,743 | +0.24(+2.00%) |
May 12, 2017 | 12.07 | 12.11 | 11.95 | 11.98 | 157,109 | -0.05(-0.45%) |
May 11, 2017 | 12.15 | 12.15 | 11.95 | 12.03 | 140,388 | -0.03(-0.24%) |
May 10, 2017 | 12.00 | 12.24 | 11.97 | 12.06 | 111,999 | +0.06(+0.49%) |
May 09, 2017 | 12.21 | 12.21 | 11.92 | 12.00 | 98,091 | -0.20(-1.68%) |
May 08, 2017 | 12.06 | 12.21 | 11.92 | 12.21 | 88,958 | +0.20(+1.71%) |
May 05, 2017 | 11.74 | 12.12 | 11.71 | 12.00 | 95,782 | +0.35(+3.02%) |
May 04, 2017 | 12.18 | 12.36 | 11.21 | 11.65 | 340,863 | -0.44(-3.63%) |
May 03, 2017 | 12.12 | 12.19 | 12.06 | 12.09 | 151,757 | -0.03(-0.24%) |
May 02, 2017 | 12.30 | 12.33 | 12.12 | 12.12 | 89,728 | -0.18(-1.43%) |
May 01, 2017 | 12.24 | 12.30 | 12.09 | 12.30 | 76,098 | +0.18(+1.45%) |
Apr 28, 2017 | 12.15 | 12.21 | 12.09 | 12.12 | 58,846 | -0.03(-0.24%) |
Apr 27, 2017 | 12.21 | 12.24 | 12.12 | 12.15 | 76,170 | -0.03(-0.24%) |
Apr 26, 2017 | 12.21 | 12.27 | 12.15 | 12.18 | 55,360 | -0.03(-0.24%) |
Apr 25, 2017 | 12.21 | 12.30 | 12.09 | 12.21 | 79,165 | +0.03(+0.24%) |
Apr 24, 2017 | 12.30 | 12.30 | 12.00 | 12.18 | 127,134 | -0.03(-0.24%) |
Apr 21, 2017 | 12.27 | 12.27 | 12.15 | 12.21 | 70,587 | -0.03(-0.24%) |
Apr 20, 2017 | 12.12 | 12.27 | 12.12 | 12.24 | 93,852 | +0.15(+1.21%) |
Apr 19, 2017 | 12.15 | 12.24 | 12.09 | 12.09 | 92,727 | -0.03(-0.24%) |
Apr 18, 2017 | 12.06 | 12.24 | 12.06 | 12.12 | 64,574 | +0.00(+0.00%) |
Apr 17, 2017 | 12.21 | 12.33 | 12.03 | 12.12 | 109,772 | -0.06(-0.48%) |
Apr 13, 2017 | 12.24 | 12.33 | 12.09 | 12.18 | 123,961 | -0.03(-0.24%) |
Apr 12, 2017 | 12.38 | 12.56 | 12.21 | 12.21 | 124,043 | -0.18(-1.42%) |
Apr 11, 2017 | 12.44 | 12.47 | 12.36 | 12.38 | 48,846 | -0.09(-0.70%) |
Apr 10, 2017 | 12.65 | 12.68 | 12.44 | 12.47 | 75,751 | -0.09(-0.70%) |
Apr 07, 2017 | 12.47 | 12.65 | 12.38 | 12.56 | 121,876 | +0.09(+0.70%) |
Apr 06, 2017 | 12.47 | 12.47 | 12.36 | 12.47 | 70,870 | +0.03(+0.24%) |
Apr 05, 2017 | 12.62 | 12.76 | 12.38 | 12.44 | 95,632 | -0.09(-0.70%) |
Apr 04, 2017 | 12.59 | 12.59 | 12.44 | 12.53 | 49,760 | +0.03(+0.23%) |
Apr 03, 2017 | 12.76 | 12.82 | 12.44 | 12.50 | 105,245 | -0.12(-0.93%) |
Mar 31, 2017 | 12.62 | 12.68 | 12.50 | 12.62 | 66,280 | +0.00(+0.00%) |
Mar 30, 2017 | 12.74 | 12.74 | 12.47 | 12.62 | 82,231 | +0.00(+0.00%) |
Mar 29, 2017 | 12.50 | 12.74 | 12.50 | 12.62 | 125,983 | +0.12(+0.94%) |
Mar 28, 2017 | 12.38 | 12.56 | 12.38 | 12.50 | 77,635 | +0.12(+0.95%) |
Mar 27, 2017 | 12.47 | 12.57 | 12.36 | 12.38 | 109,229 | -0.20(-1.63%) |
Mar 24, 2017 | 12.59 | 12.59 | 12.44 | 12.59 | 34,087 | +0.06(+0.47%) |
Mar 23, 2017 | 12.53 | 12.71 | 12.50 | 12.53 | 94,464 | +0.06(+0.47%) |
Mar 22, 2017 | 12.36 | 12.56 | 12.36 | 12.47 | 91,176 | +0.12(+0.95%) |
Mar 21, 2017 | 12.79 | 12.85 | 12.30 | 12.36 | 206,763 | -0.38(-2.99%) |
Mar 20, 2017 | 12.41 | 12.74 | 12.35 | 12.74 | 282,576 | +0.50(+4.07%) |
Mar 17, 2017 | 12.44 | 12.44 | 12.21 | 12.24 | 107,877 | -0.18(-1.42%) |
Mar 16, 2017 | 12.38 | 12.50 | 12.36 | 12.41 | 121,693 | +0.06(+0.47%) |
Mar 15, 2017 | 12.27 | 12.41 | 12.27 | 12.36 | 148,241 | +0.12(+0.96%) |
Mar 14, 2017 | 12.21 | 12.36 | 12.15 | 12.24 | 103,501 | +0.00(+0.00%) |
Mar 13, 2017 | 12.41 | 12.47 | 12.18 | 12.24 | 157,810 | -0.09(-0.71%) |
Mar 10, 2017 | 12.30 | 12.53 | 12.24 | 12.33 | 122,508 | +0.03(+0.24%) |
Mar 09, 2017 | 12.38 | 12.47 | 12.15 | 12.30 | 170,939 | -0.15(-1.18%) |
Mar 08, 2017 | 12.53 | 12.65 | 12.41 | 12.44 | 143,403 | -0.06(-0.47%) |
Mar 07, 2017 | 12.50 | 12.62 | 12.44 | 12.50 | 89,701 | +0.06(+0.47%) |
Mar 06, 2017 | 12.71 | 12.79 | 12.41 | 12.44 | 180,729 | -0.23(-1.85%) |
Mar 03, 2017 | 12.65 | 12.85 | 12.65 | 12.68 | 148,741 | +0.06(+0.46%) |
Mar 02, 2017 | 12.27 | 12.74 | 12.27 | 12.62 | 240,109 | +0.29(+2.38%) |