Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.40 | 12.54 | 12.29 | 12.39 | 91,506 | +0.00(+0.04%) |
May 30, 2017 | 12.44 | 12.45 | 12.16 | 12.39 | 73,325 | -0.05(-0.43%) |
May 26, 2017 | 12.45 | 12.50 | 12.36 | 12.44 | 59,126 | -0.06(-0.46%) |
May 25, 2017 | 12.55 | 12.56 | 12.45 | 12.50 | 27,292 | -0.01(-0.07%) |
May 24, 2017 | 12.54 | 12.69 | 12.45 | 12.51 | 101,613 | -0.02(-0.18%) |
May 23, 2017 | 12.62 | 12.62 | 12.46 | 12.53 | 93,818 | -0.09(-0.71%) |
May 22, 2017 | 12.35 | 12.67 | 12.23 | 12.62 | 111,414 | +0.25(+2.05%) |
May 19, 2017 | 12.44 | 12.49 | 12.31 | 12.36 | 52,416 | -0.04(-0.36%) |
May 18, 2017 | 12.30 | 12.50 | 12.25 | 12.41 | 118,540 | +0.05(+0.43%) |
May 17, 2017 | 12.30 | 12.44 | 12.19 | 12.36 | 106,677 | -0.12(-0.96%) |
May 16, 2017 | 12.44 | 12.53 | 12.21 | 12.47 | 119,902 | +0.04(+0.36%) |
May 15, 2017 | 12.92 | 12.98 | 12.23 | 12.43 | 339,380 | -0.52(-3.98%) |
May 12, 2017 | 13.00 | 13.07 | 12.93 | 12.95 | 104,199 | -0.09(-0.72%) |
May 11, 2017 | 13.05 | 13.10 | 12.96 | 13.04 | 88,590 | -0.04(-0.27%) |
May 10, 2017 | 13.12 | 13.12 | 12.90 | 13.08 | 102,944 | -0.02(-0.17%) |
May 09, 2017 | 13.04 | 13.12 | 12.95 | 13.10 | 184,025 | +0.06(+0.44%) |
May 08, 2017 | 13.24 | 13.45 | 12.84 | 13.04 | 229,134 | -0.20(-1.48%) |
May 05, 2017 | 13.09 | 13.25 | 12.94 | 13.24 | 169,610 | +0.25(+1.95%) |
May 04, 2017 | 12.86 | 13.00 | 12.78 | 12.98 | 149,185 | +0.21(+1.65%) |
May 03, 2017 | 12.70 | 12.91 | 12.61 | 12.77 | 157,759 | +0.06(+0.48%) |
May 02, 2017 | 12.90 | 12.92 | 12.61 | 12.71 | 202,572 | -0.10(-0.79%) |
May 01, 2017 | 12.73 | 12.81 | 12.58 | 12.81 | 114,767 | +0.25(+1.99%) |
Apr 28, 2017 | 12.73 | 12.89 | 12.55 | 12.56 | 146,311 | -0.31(-2.38%) |
Apr 27, 2017 | 12.84 | 12.92 | 12.71 | 12.87 | 294,734 | +0.07(+0.51%) |
Apr 26, 2017 | 12.68 | 12.85 | 12.59 | 12.80 | 146,306 | +0.08(+0.62%) |
Apr 25, 2017 | 12.50 | 12.81 | 12.50 | 12.72 | 203,180 | +0.22(+1.75%) |
Apr 24, 2017 | 12.42 | 12.59 | 12.34 | 12.50 | 140,950 | +0.19(+1.53%) |
Apr 21, 2017 | 12.40 | 12.43 | 12.24 | 12.32 | 76,460 | -0.11(-0.85%) |
Apr 20, 2017 | 12.30 | 12.53 | 12.30 | 12.42 | 83,807 | +0.17(+1.39%) |
Apr 19, 2017 | 12.47 | 12.52 | 12.21 | 12.25 | 111,888 | -0.26(-2.10%) |
Apr 18, 2017 | 12.35 | 12.53 | 12.32 | 12.51 | 226,580 | +0.00(+0.00%) |
Apr 17, 2017 | 12.34 | 12.61 | 12.22 | 12.51 | 130,852 | +0.21(+1.71%) |
Apr 13, 2017 | 12.04 | 12.61 | 11.92 | 12.30 | 271,144 | -0.60(-4.65%) |
Apr 12, 2017 | 12.84 | 12.99 | 12.71 | 12.90 | 112,139 | +0.08(+0.61%) |
Apr 11, 2017 | 12.57 | 12.90 | 12.57 | 12.82 | 175,558 | +0.23(+1.81%) |
Apr 10, 2017 | 12.54 | 12.70 | 12.46 | 12.60 | 86,944 | +0.06(+0.45%) |
Apr 07, 2017 | 12.32 | 12.57 | 12.25 | 12.54 | 61,078 | +0.18(+1.49%) |
Apr 06, 2017 | 12.20 | 12.36 | 12.01 | 12.36 | 182,640 | +0.06(+0.46%) |
Apr 05, 2017 | 12.65 | 12.74 | 12.22 | 12.30 | 150,845 | -0.40(-3.14%) |
Apr 04, 2017 | 12.21 | 12.70 | 12.04 | 12.70 | 167,750 | +0.49(+4.02%) |
Apr 03, 2017 | 12.61 | 12.66 | 12.20 | 12.21 | 112,404 | -0.45(-3.56%) |
Mar 31, 2017 | 12.62 | 12.70 | 12.55 | 12.66 | 122,607 | +0.05(+0.42%) |
Mar 30, 2017 | 12.58 | 12.62 | 12.45 | 12.61 | 115,858 | +0.03(+0.21%) |
Mar 29, 2017 | 12.48 | 12.59 | 12.45 | 12.58 | 68,031 | +0.10(+0.77%) |
Mar 28, 2017 | 12.39 | 12.48 | 12.36 | 12.48 | 97,643 | +0.11(+0.88%) |
Mar 27, 2017 | 12.20 | 12.39 | 12.16 | 12.37 | 114,812 | +0.18(+1.44%) |
Mar 24, 2017 | 12.21 | 12.43 | 12.03 | 12.20 | 119,888 | +0.19(+1.61%) |
Mar 23, 2017 | 11.99 | 12.21 | 11.87 | 12.01 | 56,916 | +0.01(+0.11%) |
Mar 22, 2017 | 11.80 | 12.02 | 11.78 | 11.99 | 97,467 | +0.17(+1.44%) |
Mar 21, 2017 | 12.13 | 12.32 | 11.78 | 11.82 | 146,829 | -0.25(-2.10%) |
Mar 20, 2017 | 11.88 | 12.25 | 11.88 | 12.08 | 122,628 | +0.18(+1.55%) |
Mar 17, 2017 | 12.01 | 12.21 | 11.83 | 11.89 | 190,200 | -0.13(-1.06%) |
Mar 16, 2017 | 12.18 | 12.44 | 11.91 | 12.02 | 162,571 | -0.16(-1.33%) |
Mar 15, 2017 | 12.47 | 12.47 | 12.07 | 12.18 | 171,859 | -0.24(-1.94%) |
Mar 14, 2017 | 12.41 | 12.62 | 12.33 | 12.42 | 92,892 | -0.02(-0.14%) |
Mar 13, 2017 | 12.15 | 12.70 | 12.15 | 12.44 | 304,625 | +0.26(+2.16%) |
Mar 10, 2017 | 12.24 | 12.26 | 12.07 | 12.18 | 66,387 | -0.03(-0.22%) |
Mar 09, 2017 | 12.07 | 12.26 | 12.07 | 12.20 | 82,857 | +0.12(+1.01%) |
Mar 08, 2017 | 12.32 | 12.40 | 12.01 | 12.08 | 113,835 | -0.16(-1.32%) |
Mar 07, 2017 | 12.26 | 12.43 | 12.20 | 12.24 | 100,803 | -0.05(-0.43%) |
Mar 06, 2017 | 12.26 | 12.47 | 12.02 | 12.29 | 88,355 | +0.09(+0.75%) |
Mar 03, 2017 | 12.59 | 12.59 | 12.10 | 12.20 | 112,812 | +0.04(+0.36%) |
Mar 02, 2017 | 12.53 | 12.63 | 12.11 | 12.16 | 144,418 | -0.36(-2.87%) |