Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.03 | 13.03 | 12.82 | 12.95 | 30,528 | -0.09(-0.69%) |
May 30, 2017 | 13.11 | 13.11 | 12.96 | 13.04 | 12,896 | +0.08(+0.62%) |
May 26, 2017 | 12.57 | 12.99 | 12.57 | 12.96 | 51,639 | +0.03(+0.23%) |
May 25, 2017 | 12.63 | 12.97 | 12.63 | 12.93 | 26,068 | +0.43(+3.44%) |
May 24, 2017 | 12.52 | 12.55 | 12.47 | 12.50 | 22,563 | +0.00(+0.00%) |
May 23, 2017 | 12.25 | 12.52 | 12.25 | 12.50 | 26,289 | +0.05(+0.40%) |
May 22, 2017 | 12.51 | 12.53 | 12.44 | 12.45 | 11,021 | +0.40(+3.30%) |
May 19, 2017 | 11.98 | 12.05 | 11.97 | 12.05 | 23,999 | +0.17(+1.45%) |
May 18, 2017 | 11.88 | 11.93 | 11.86 | 11.88 | 29,849 | -0.01(-0.08%) |
May 17, 2017 | 11.93 | 12.10 | 11.89 | 11.89 | 37,833 | -0.25(-2.06%) |
May 16, 2017 | 12.14 | 12.15 | 12.11 | 12.14 | 21,618 | -0.03(-0.25%) |
May 15, 2017 | 12.08 | 12.18 | 12.07 | 12.17 | 29,245 | +0.24(+2.01%) |
May 12, 2017 | 11.78 | 11.95 | 11.78 | 11.93 | 8,170 | +0.16(+1.36%) |
May 11, 2017 | 11.71 | 11.77 | 11.67 | 11.77 | 14,509 | +0.01(+0.06%) |
May 10, 2017 | 11.74 | 11.77 | 11.71 | 11.76 | 21,460 | +0.48(+4.28%) |
May 09, 2017 | 11.29 | 11.30 | 11.28 | 11.28 | 24,075 | +0.13(+1.17%) |
May 08, 2017 | 11.24 | 11.24 | 11.11 | 11.15 | 30,462 | -0.03(-0.27%) |
May 05, 2017 | 11.21 | 11.21 | 11.12 | 11.18 | 35,736 | -0.03(-0.27%) |
May 04, 2017 | 11.30 | 11.30 | 11.18 | 11.21 | 31,928 | -0.09(-0.80%) |
May 03, 2017 | 11.35 | 11.35 | 11.26 | 11.30 | 31,569 | -0.02(-0.18%) |
May 02, 2017 | 11.39 | 11.40 | 11.30 | 11.32 | 231,415 | -0.07(-0.61%) |
May 01, 2017 | 11.34 | 11.41 | 11.34 | 11.39 | 5,828 | +0.04(+0.35%) |
Apr 28, 2017 | 11.29 | 11.35 | 11.27 | 11.35 | 29,921 | -0.03(-0.26%) |
Apr 27, 2017 | 11.38 | 11.47 | 11.31 | 11.38 | 26,377 | +0.16(+1.43%) |
Apr 26, 2017 | 11.16 | 11.25 | 11.16 | 11.22 | 10,982 | +0.09(+0.81%) |
Apr 25, 2017 | 11.13 | 11.17 | 11.12 | 11.13 | 28,389 | +0.13(+1.18%) |
Apr 24, 2017 | 11.01 | 11.01 | 10.97 | 11.00 | 18,723 | +0.07(+0.64%) |
Apr 21, 2017 | 10.89 | 10.93 | 10.85 | 10.93 | 27,787 | +0.04(+0.37%) |
Apr 20, 2017 | 10.98 | 10.98 | 10.85 | 10.89 | 26,206 | +0.12(+1.11%) |
Apr 19, 2017 | 10.80 | 10.85 | 10.77 | 10.77 | 7,341 | -0.04(-0.32%) |
Apr 18, 2017 | 10.82 | 10.83 | 10.77 | 10.80 | 17,056 | -0.10(-0.89%) |
Apr 17, 2017 | 10.89 | 10.93 | 10.88 | 10.90 | 13,320 | -0.01(-0.07%) |
Apr 13, 2017 | 10.99 | 11.01 | 10.89 | 10.91 | 15,870 | -0.07(-0.64%) |
Apr 12, 2017 | 10.90 | 10.99 | 10.90 | 10.98 | 95,017 | +0.04(+0.32%) |
Apr 11, 2017 | 10.94 | 10.95 | 10.90 | 10.95 | 25,063 | -0.06(-0.59%) |
Apr 10, 2017 | 11.00 | 11.02 | 10.96 | 11.01 | 25,451 | -0.11(-0.99%) |
Apr 07, 2017 | 11.09 | 11.13 | 11.09 | 11.12 | 14,314 | -0.03(-0.27%) |
Apr 06, 2017 | 11.27 | 11.27 | 11.14 | 11.15 | 90,462 | -0.08(-0.71%) |
Apr 05, 2017 | 11.36 | 11.36 | 11.20 | 11.23 | 128,222 | -0.02(-0.18%) |
Apr 04, 2017 | 11.15 | 11.29 | 11.15 | 11.25 | 10,498 | +0.04(+0.31%) |
Apr 03, 2017 | 11.21 | 11.25 | 11.15 | 11.21 | 18,027 | -0.09(-0.75%) |
Mar 31, 2017 | 11.25 | 11.31 | 11.25 | 11.30 | 33,945 | -0.17(-1.48%) |
Mar 30, 2017 | 11.34 | 11.47 | 11.34 | 11.47 | 22,306 | +0.13(+1.15%) |
Mar 29, 2017 | 11.35 | 11.44 | 11.31 | 11.34 | 17,569 | -0.06(-0.53%) |
Mar 28, 2017 | 11.40 | 11.40 | 11.31 | 11.40 | 17,567 | +0.10(+0.84%) |
Mar 27, 2017 | 11.21 | 11.33 | 11.05 | 11.30 | 15,976 | -0.04(-0.40%) |
Mar 24, 2017 | 11.34 | 11.37 | 11.19 | 11.35 | 37,576 | -0.05(-0.44%) |
Mar 23, 2017 | 11.40 | 11.40 | 11.30 | 11.40 | 82,911 | +0.09(+0.82%) |
Mar 22, 2017 | 11.10 | 11.31 | 11.10 | 11.31 | 49,509 | +0.07(+0.60%) |
Mar 21, 2017 | 11.39 | 11.40 | 11.23 | 11.24 | 25,653 | -0.02(-0.18%) |
Mar 20, 2017 | 11.13 | 11.26 | 11.13 | 11.26 | 128,167 | +0.13(+1.17%) |
Mar 17, 2017 | 10.92 | 11.13 | 10.92 | 11.13 | 10,046 | -0.02(-0.18%) |
Mar 16, 2017 | 11.12 | 11.17 | 11.08 | 11.15 | 18,340 | +0.16(+1.46%) |
Mar 15, 2017 | 10.77 | 10.99 | 10.77 | 10.99 | 16,746 | +0.22(+2.04%) |
Mar 14, 2017 | 10.77 | 10.77 | 10.74 | 10.77 | 25,098 | -0.05(-0.46%) |
Mar 13, 2017 | 10.66 | 10.82 | 10.66 | 10.82 | 52,746 | +0.16(+1.45%) |
Mar 10, 2017 | 10.47 | 10.67 | 10.47 | 10.66 | 62,015 | +0.02(+0.19%) |
Mar 09, 2017 | 10.64 | 10.66 | 10.57 | 10.64 | 53,221 | -0.09(-0.79%) |
Mar 08, 2017 | 10.73 | 10.75 | 10.73 | 10.73 | 70,327 | -0.01(-0.14%) |
Mar 07, 2017 | 10.74 | 10.75 | 10.73 | 10.74 | 69,284 | +0.06(+0.61%) |
Mar 06, 2017 | 10.66 | 10.70 | 10.63 | 10.68 | 24,458 | +0.01(+0.09%) |
Mar 03, 2017 | 10.72 | 10.77 | 10.55 | 10.67 | 25,288 | +0.09(+0.85%) |
Mar 02, 2017 | 10.72 | 10.72 | 10.56 | 10.58 | 37,526 | -0.21(-1.95%) |