Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.38 | 12.67 | 12.25 | 12.51 | 38,002 | +0.07(+0.53%) |
May 30, 2017 | 11.99 | 12.61 | 11.85 | 12.45 | 34,849 | +0.49(+4.11%) |
May 26, 2017 | 11.89 | 12.05 | 11.72 | 11.95 | 20,448 | +0.07(+0.55%) |
May 25, 2017 | 11.95 | 12.08 | 11.82 | 11.89 | 22,526 | +0.00(+0.00%) |
May 24, 2017 | 11.92 | 11.92 | 11.76 | 11.89 | 12,639 | +0.00(+0.00%) |
May 23, 2017 | 11.82 | 11.95 | 11.66 | 11.89 | 19,176 | +0.10(+0.83%) |
May 22, 2017 | 11.82 | 11.95 | 11.79 | 11.79 | 28,691 | -0.03(-0.28%) |
May 19, 2017 | 11.92 | 12.05 | 11.82 | 11.82 | 93,308 | -0.16(-1.37%) |
May 18, 2017 | 12.05 | 12.08 | 11.95 | 11.99 | 22,633 | +0.00(+0.00%) |
May 17, 2017 | 11.86 | 12.02 | 11.86 | 11.99 | 24,869 | +0.00(+0.00%) |
May 16, 2017 | 11.86 | 12.02 | 11.86 | 11.99 | 16,770 | +0.07(+0.55%) |
May 15, 2017 | 11.86 | 11.95 | 11.72 | 11.92 | 36,184 | +0.00(+0.00%) |
May 12, 2017 | 11.76 | 12.02 | 11.69 | 11.92 | 22,427 | +0.03(+0.28%) |
May 11, 2017 | 11.92 | 12.05 | 11.82 | 11.89 | 17,541 | -0.07(-0.55%) |
May 10, 2017 | 11.76 | 11.95 | 11.75 | 11.95 | 14,118 | +0.20(+1.67%) |
May 09, 2017 | 11.82 | 11.86 | 11.69 | 11.76 | 27,014 | -0.03(-0.28%) |
May 08, 2017 | 11.99 | 12.06 | 11.79 | 11.79 | 27,080 | -0.29(-2.44%) |
May 05, 2017 | 11.86 | 12.12 | 11.80 | 12.08 | 23,787 | +0.29(+2.50%) |
May 04, 2017 | 12.15 | 12.22 | 11.66 | 11.79 | 38,036 | -0.29(-2.44%) |
May 03, 2017 | 12.35 | 12.41 | 12.08 | 12.08 | 36,878 | -0.26(-2.12%) |
May 02, 2017 | 12.31 | 12.45 | 12.22 | 12.35 | 21,995 | -0.13(-1.05%) |
May 01, 2017 | 12.45 | 12.54 | 12.35 | 12.48 | 18,390 | +0.10(+0.79%) |
Apr 28, 2017 | 12.90 | 12.90 | 12.35 | 12.38 | 26,054 | -0.52(-4.06%) |
Apr 27, 2017 | 13.04 | 13.04 | 12.77 | 12.90 | 12,531 | -0.13(-1.01%) |
Apr 26, 2017 | 12.74 | 13.13 | 12.74 | 13.03 | 26,079 | +0.26(+2.05%) |
Apr 25, 2017 | 12.84 | 12.97 | 12.77 | 12.77 | 24,218 | -0.03(-0.26%) |
Apr 24, 2017 | 12.84 | 12.84 | 12.71 | 12.81 | 38,982 | +0.03(+0.26%) |
Apr 21, 2017 | 12.84 | 12.90 | 12.71 | 12.77 | 91,812 | -0.13(-1.02%) |
Apr 20, 2017 | 12.64 | 12.94 | 12.58 | 12.90 | 42,582 | +0.36(+2.87%) |
Apr 19, 2017 | 12.51 | 12.61 | 12.41 | 12.54 | 12,518 | +0.07(+0.52%) |
Apr 18, 2017 | 12.45 | 12.58 | 12.41 | 12.48 | 15,871 | -0.03(-0.26%) |
Apr 17, 2017 | 12.25 | 12.51 | 12.23 | 12.51 | 19,532 | +0.26(+2.14%) |
Apr 13, 2017 | 12.35 | 12.35 | 12.18 | 12.25 | 15,717 | -0.03(-0.27%) |
Apr 12, 2017 | 12.39 | 12.39 | 12.23 | 12.28 | 11,468 | -0.13(-1.06%) |
Apr 11, 2017 | 12.25 | 12.45 | 12.25 | 12.41 | 19,299 | +0.13(+1.07%) |
Apr 10, 2017 | 12.35 | 12.38 | 12.18 | 12.28 | 25,337 | -0.07(-0.53%) |
Apr 07, 2017 | 12.36 | 12.41 | 12.29 | 12.35 | 10,160 | -0.03(-0.26%) |
Apr 06, 2017 | 12.28 | 12.41 | 12.28 | 12.38 | 15,157 | +0.07(+0.53%) |
Apr 05, 2017 | 12.58 | 12.64 | 12.28 | 12.31 | 16,506 | -0.29(-2.34%) |
Apr 04, 2017 | 12.51 | 12.64 | 12.51 | 12.61 | 20,552 | +0.10(+0.78%) |
Apr 03, 2017 | 12.64 | 12.64 | 12.49 | 12.51 | 32,182 | -0.13(-1.04%) |
Mar 31, 2017 | 12.74 | 12.74 | 12.54 | 12.64 | 39,834 | -0.10(-0.77%) |
Mar 30, 2017 | 12.51 | 12.77 | 12.28 | 12.74 | 36,717 | +0.29(+2.37%) |
Mar 29, 2017 | 12.22 | 12.58 | 12.16 | 12.45 | 31,483 | +0.23(+1.88%) |
Mar 28, 2017 | 12.15 | 12.25 | 11.99 | 12.22 | 72,226 | +0.06(+0.53%) |
Mar 27, 2017 | 11.93 | 12.15 | 11.93 | 12.15 | 22,724 | +0.23(+1.89%) |
Mar 24, 2017 | 12.12 | 12.12 | 11.93 | 11.93 | 17,600 | -0.13(-1.07%) |
Mar 23, 2017 | 12.16 | 12.18 | 12.02 | 12.05 | 8,662 | +0.06(+0.54%) |
Mar 22, 2017 | 12.22 | 12.22 | 11.93 | 11.99 | 22,392 | -0.10(-0.80%) |
Mar 21, 2017 | 12.25 | 12.25 | 12.02 | 12.09 | 25,878 | -0.13(-1.06%) |
Mar 20, 2017 | 12.44 | 12.51 | 12.18 | 12.22 | 35,474 | -0.19(-1.56%) |
Mar 17, 2017 | 12.38 | 12.44 | 12.22 | 12.41 | 67,276 | +0.10(+0.79%) |
Mar 16, 2017 | 12.51 | 12.60 | 12.18 | 12.31 | 41,762 | -0.23(-1.80%) |
Mar 15, 2017 | 12.25 | 12.54 | 12.12 | 12.54 | 36,136 | +0.35(+2.91%) |
Mar 14, 2017 | 11.99 | 12.22 | 11.99 | 12.18 | 11,563 | +0.19(+1.61%) |
Mar 13, 2017 | 12.13 | 12.15 | 11.99 | 11.99 | 33,874 | -0.06(-0.53%) |
Mar 10, 2017 | 12.25 | 12.34 | 11.96 | 12.05 | 54,714 | -0.23(-1.84%) |
Mar 09, 2017 | 12.28 | 12.41 | 12.22 | 12.28 | 24,416 | -0.03(-0.26%) |
Mar 08, 2017 | 12.51 | 12.63 | 12.31 | 12.31 | 19,342 | -0.19(-1.55%) |
Mar 07, 2017 | 12.54 | 12.60 | 12.38 | 12.51 | 23,377 | -0.03(-0.26%) |
Mar 06, 2017 | 12.70 | 12.70 | 12.38 | 12.54 | 34,808 | -0.10(-0.77%) |
Mar 03, 2017 | 12.80 | 12.80 | 12.57 | 12.63 | 16,010 | -0.06(-0.51%) |
Mar 02, 2017 | 12.63 | 12.73 | 12.38 | 12.70 | 24,097 | +0.10(+0.77%) |