Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.30 | 12.30 | 12.00 | 12.13 | 1,131 | -0.02(-0.18%) |
May 30, 2017 | 12.35 | 12.35 | 12.00 | 12.15 | 3,659 | +0.05(+0.41%) |
May 26, 2017 | 12.00 | 12.15 | 12.00 | 12.10 | 5,361 | +0.03(+0.21%) |
May 25, 2017 | 11.90 | 12.28 | 11.90 | 12.07 | 7,552 | +0.02(+0.21%) |
May 24, 2017 | 12.53 | 12.53 | 11.96 | 12.05 | 7,979 | +0.20(+1.69%) |
May 23, 2017 | 12.00 | 12.00 | 11.80 | 11.85 | 5,393 | -0.60(-4.82%) |
May 22, 2017 | 12.00 | 12.45 | 11.99 | 12.45 | 8,923 | +0.45(+3.75%) |
May 19, 2017 | 12.18 | 12.20 | 11.95 | 12.00 | 1,891 | +0.00(+0.00%) |
May 18, 2017 | 11.75 | 12.45 | 11.75 | 12.00 | 3,486 | +0.20(+1.69%) |
May 17, 2017 | 11.75 | 12.00 | 11.75 | 11.80 | 4,231 | -0.55(-4.43%) |
May 16, 2017 | 12.10 | 12.35 | 12.10 | 12.35 | 6,462 | -0.00(-0.02%) |
May 15, 2017 | 12.30 | 12.35 | 11.80 | 12.35 | 7,601 | +0.07(+0.61%) |
May 12, 2017 | 12.20 | 12.30 | 12.20 | 12.28 | 941 | +0.22(+1.87%) |
May 11, 2017 | 11.92 | 12.22 | 11.92 | 12.05 | 5,218 | +0.05(+0.42%) |
May 10, 2017 | 11.80 | 12.00 | 11.80 | 12.00 | 4,055 | +0.00(+0.00%) |
May 09, 2017 | 11.85 | 12.00 | 11.75 | 12.00 | 4,158 | +0.05(+0.44%) |
May 08, 2017 | 12.00 | 12.00 | 11.90 | 11.95 | 1,693 | -0.05(-0.44%) |
May 05, 2017 | 11.73 | 12.00 | 11.73 | 12.00 | 2,001 | +0.15(+1.27%) |
May 04, 2017 | 11.88 | 11.88 | 11.85 | 11.85 | 3,156 | +0.10(+0.85%) |
May 03, 2017 | 11.65 | 12.25 | 11.65 | 11.75 | 6,575 | +0.00(+0.00%) |
May 02, 2017 | 11.75 | 11.80 | 11.65 | 11.75 | 753 | +0.15(+1.29%) |
May 01, 2017 | 11.80 | 12.14 | 11.60 | 11.60 | 4,206 | -0.60(-4.92%) |
Apr 28, 2017 | 12.60 | 12.65 | 12.00 | 12.20 | 1,070 | +0.35(+2.95%) |
Apr 27, 2017 | 12.11 | 12.11 | 11.70 | 11.85 | 3,318 | +0.15(+1.28%) |
Apr 26, 2017 | 11.61 | 11.80 | 11.61 | 11.70 | 1,388 | -0.15(-1.27%) |
Apr 25, 2017 | 11.65 | 12.39 | 11.60 | 11.85 | 16,645 | -0.01(-0.11%) |
Apr 24, 2017 | 12.05 | 12.05 | 11.85 | 11.86 | 1,695 | -0.04(-0.31%) |
Apr 21, 2017 | 12.15 | 12.15 | 11.80 | 11.90 | 7,839 | -0.30(-2.46%) |
Apr 20, 2017 | 11.75 | 12.20 | 11.75 | 12.20 | 4,383 | +0.25(+2.09%) |
Apr 19, 2017 | 11.80 | 12.10 | 11.80 | 11.95 | 1,347 | +0.15(+1.27%) |
Apr 18, 2017 | 12.10 | 12.10 | 11.80 | 11.80 | 3,015 | -0.45(-3.67%) |
Apr 17, 2017 | 12.19 | 12.25 | 12.00 | 12.25 | 4,432 | +0.15(+1.24%) |
Apr 13, 2017 | 12.20 | 12.20 | 12.10 | 12.10 | 640 | +0.00(+0.00%) |
Apr 12, 2017 | 12.00 | 12.10 | 12.00 | 12.10 | 3,961 | +0.10(+0.83%) |
Apr 11, 2017 | 12.15 | 12.25 | 12.00 | 12.00 | 887 | +0.00(+0.00%) |
Apr 10, 2017 | 12.52 | 12.53 | 12.00 | 12.00 | 15,532 | -0.65(-5.14%) |
Apr 07, 2017 | 12.25 | 12.65 | 12.25 | 12.65 | 981 | +0.05(+0.40%) |
Apr 06, 2017 | 12.50 | 12.60 | 12.50 | 12.60 | 1,572 | +0.00(+0.00%) |
Apr 05, 2017 | 12.60 | 12.60 | 12.50 | 12.60 | 1,286 | -0.15(-1.18%) |
Apr 04, 2017 | 12.64 | 12.80 | 12.50 | 12.75 | 8,329 | +0.30(+2.41%) |
Apr 03, 2017 | 12.60 | 12.65 | 12.45 | 12.45 | 5,673 | -0.25(-1.97%) |
Mar 31, 2017 | 12.80 | 12.85 | 12.65 | 12.70 | 7,974 | +0.10(+0.79%) |
Mar 30, 2017 | 12.65 | 12.75 | 12.45 | 12.60 | 4,546 | -0.05(-0.40%) |
Mar 29, 2017 | 12.68 | 12.85 | 12.45 | 12.65 | 7,921 | +0.25(+2.02%) |
Mar 28, 2017 | 12.55 | 12.80 | 12.40 | 12.40 | 23,609 | -0.10(-0.80%) |
Mar 27, 2017 | 12.05 | 12.55 | 11.95 | 12.50 | 22,857 | -0.02(-0.13%) |
Mar 24, 2017 | 12.18 | 12.52 | 11.89 | 12.52 | 1,188 | +0.84(+7.16%) |
Mar 23, 2017 | 11.68 | 11.68 | 11.68 | 11.68 | 205 | -0.72(-5.81%) |
Mar 22, 2017 | 12.65 | 12.65 | 12.40 | 12.40 | 855 | -0.05(-0.40%) |
Mar 21, 2017 | 12.45 | 12.70 | 12.05 | 12.45 | 10,275 | -0.45(-3.49%) |
Mar 20, 2017 | 12.95 | 13.00 | 12.85 | 12.90 | 3,368 | -0.05(-0.39%) |
Mar 17, 2017 | 12.80 | 13.00 | 12.45 | 12.95 | 113,105 | +0.30(+2.37%) |
Mar 16, 2017 | 12.85 | 12.85 | 12.60 | 12.65 | 11,283 | +0.00(+0.00%) |
Mar 15, 2017 | 12.45 | 12.90 | 12.25 | 12.65 | 13,949 | +0.15(+1.20%) |
Mar 14, 2017 | 12.50 | 12.50 | 12.35 | 12.50 | 7,409 | +0.10(+0.81%) |
Mar 13, 2017 | 12.50 | 12.50 | 12.20 | 12.40 | 8,523 | +0.15(+1.22%) |
Mar 10, 2017 | 11.82 | 12.45 | 11.82 | 12.25 | 15,559 | +0.25(+2.08%) |
Mar 09, 2017 | 12.55 | 12.64 | 11.90 | 12.00 | 27,774 | -0.60(-4.76%) |
Mar 08, 2017 | 12.00 | 12.90 | 11.77 | 12.60 | 11,775 | +0.60(+5.00%) |
Mar 07, 2017 | 12.00 | 12.00 | 11.35 | 12.00 | 22,796 | -0.05(-0.41%) |
Mar 06, 2017 | 11.95 | 12.15 | 11.90 | 12.05 | 16,266 | +0.10(+0.84%) |
Mar 03, 2017 | 11.86 | 11.95 | 11.71 | 11.95 | 2,175 | +0.05(+0.42%) |
Mar 02, 2017 | 12.05 | 12.10 | 11.80 | 11.90 | 102,560 | -0.15(-1.24%) |