Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.29 | 12.46 | 12.13 | 12.46 | 132,627 | +0.20(+1.61%) |
May 30, 2017 | 12.36 | 12.46 | 12.13 | 12.26 | 82,704 | -0.13(-1.06%) |
May 26, 2017 | 12.29 | 12.49 | 12.23 | 12.39 | 103,751 | +0.07(+0.53%) |
May 25, 2017 | 12.19 | 12.39 | 12.13 | 12.33 | 98,169 | +0.10(+0.81%) |
May 24, 2017 | 12.36 | 12.49 | 12.19 | 12.23 | 77,371 | -0.16(-1.33%) |
May 23, 2017 | 12.29 | 12.46 | 12.06 | 12.39 | 126,183 | +0.20(+1.62%) |
May 22, 2017 | 12.29 | 12.29 | 12.08 | 12.19 | 83,717 | -0.07(-0.54%) |
May 19, 2017 | 12.19 | 12.34 | 12.16 | 12.26 | 140,921 | +0.03(+0.27%) |
May 18, 2017 | 12.03 | 12.29 | 12.03 | 12.23 | 147,335 | +0.16(+1.37%) |
May 17, 2017 | 12.19 | 12.29 | 12.06 | 12.06 | 245,504 | -0.33(-2.66%) |
May 16, 2017 | 12.52 | 12.52 | 12.28 | 12.39 | 78,438 | -0.10(-0.79%) |
May 15, 2017 | 12.43 | 12.56 | 12.39 | 12.49 | 75,077 | +0.07(+0.53%) |
May 12, 2017 | 12.49 | 12.49 | 12.29 | 12.43 | 67,076 | -0.10(-0.79%) |
May 11, 2017 | 12.43 | 12.59 | 12.33 | 12.52 | 105,487 | +0.00(+0.00%) |
May 10, 2017 | 12.66 | 12.75 | 12.46 | 12.52 | 115,813 | -0.15(-1.17%) |
May 09, 2017 | 12.79 | 12.82 | 12.59 | 12.67 | 160,536 | -0.08(-0.63%) |
May 08, 2017 | 12.59 | 12.79 | 12.57 | 12.75 | 249,540 | +0.19(+1.53%) |
May 05, 2017 | 12.62 | 12.62 | 12.43 | 12.56 | 134,409 | -0.03(-0.25%) |
May 04, 2017 | 12.88 | 12.95 | 12.53 | 12.59 | 131,181 | -0.29(-2.24%) |
May 03, 2017 | 12.30 | 13.11 | 12.30 | 12.88 | 273,342 | +0.55(+4.43%) |
May 02, 2017 | 12.40 | 12.50 | 12.27 | 12.34 | 134,311 | -0.03(-0.26%) |
May 01, 2017 | 12.27 | 12.46 | 12.21 | 12.37 | 78,574 | +0.16(+1.32%) |
Apr 28, 2017 | 12.30 | 12.37 | 12.14 | 12.21 | 135,533 | -0.06(-0.52%) |
Apr 27, 2017 | 12.53 | 12.53 | 12.27 | 12.27 | 82,587 | -0.26(-2.05%) |
Apr 26, 2017 | 12.21 | 12.64 | 12.21 | 12.53 | 251,887 | +0.29(+2.36%) |
Apr 25, 2017 | 12.30 | 12.34 | 12.17 | 12.24 | 161,916 | -0.03(-0.26%) |
Apr 24, 2017 | 12.17 | 12.27 | 12.05 | 12.27 | 133,673 | +0.22(+1.87%) |
Apr 21, 2017 | 11.95 | 12.05 | 11.82 | 12.05 | 123,996 | +0.13(+1.08%) |
Apr 20, 2017 | 11.72 | 11.98 | 11.72 | 11.92 | 131,970 | +0.22(+1.92%) |
Apr 19, 2017 | 11.63 | 11.79 | 11.50 | 11.69 | 131,011 | +0.10(+0.83%) |
Apr 18, 2017 | 11.47 | 11.60 | 11.37 | 11.60 | 72,642 | +0.00(+0.00%) |
Apr 17, 2017 | 11.24 | 11.60 | 11.24 | 11.60 | 67,861 | +0.39(+3.44%) |
Apr 13, 2017 | 11.21 | 11.37 | 11.19 | 11.21 | 106,048 | -0.10(-0.85%) |
Apr 12, 2017 | 11.56 | 11.56 | 11.31 | 11.31 | 66,267 | -0.29(-2.49%) |
Apr 11, 2017 | 11.44 | 11.66 | 11.41 | 11.60 | 45,683 | +0.13(+1.12%) |
Apr 10, 2017 | 11.56 | 11.60 | 11.40 | 11.47 | 65,885 | -0.12(-1.00%) |
Apr 07, 2017 | 11.39 | 11.62 | 11.39 | 11.58 | 63,411 | +0.10(+0.83%) |
Apr 06, 2017 | 11.33 | 11.54 | 11.33 | 11.49 | 117,222 | +0.19(+1.69%) |
Apr 05, 2017 | 11.74 | 11.84 | 11.30 | 11.30 | 159,484 | -0.38(-3.28%) |
Apr 04, 2017 | 11.78 | 11.84 | 11.58 | 11.68 | 78,550 | -0.11(-0.95%) |
Apr 03, 2017 | 11.71 | 11.90 | 11.62 | 11.79 | 114,313 | +0.14(+1.23%) |
Mar 31, 2017 | 11.81 | 11.90 | 11.65 | 11.65 | 235,825 | -0.22(-1.88%) |
Mar 30, 2017 | 11.62 | 11.90 | 11.62 | 11.87 | 101,572 | +0.22(+1.92%) |
Mar 29, 2017 | 11.62 | 11.71 | 11.55 | 11.65 | 62,534 | +0.00(+0.00%) |
Mar 28, 2017 | 11.49 | 11.68 | 11.42 | 11.65 | 125,455 | +0.16(+1.39%) |
Mar 27, 2017 | 11.36 | 11.52 | 11.26 | 11.49 | 48,613 | +0.06(+0.56%) |
Mar 24, 2017 | 11.52 | 11.58 | 11.33 | 11.42 | 82,801 | -0.06(-0.56%) |
Mar 23, 2017 | 11.20 | 11.55 | 11.20 | 11.49 | 104,523 | +0.29(+2.56%) |
Mar 22, 2017 | 11.26 | 11.39 | 11.07 | 11.20 | 132,990 | -0.06(-0.57%) |
Mar 21, 2017 | 11.78 | 11.81 | 11.26 | 11.26 | 125,770 | -0.41(-3.55%) |
Mar 20, 2017 | 11.84 | 11.90 | 11.65 | 11.68 | 74,594 | -0.13(-1.08%) |
Mar 17, 2017 | 11.71 | 11.87 | 11.62 | 11.81 | 215,139 | +0.00(+0.00%) |
Mar 16, 2017 | 11.74 | 11.87 | 11.71 | 11.81 | 70,871 | +0.06(+0.54%) |
Mar 15, 2017 | 11.65 | 11.84 | 11.65 | 11.74 | 95,584 | +0.10(+0.82%) |
Mar 14, 2017 | 11.58 | 11.68 | 11.46 | 11.65 | 67,582 | +0.03(+0.27%) |
Mar 13, 2017 | 11.62 | 11.71 | 11.52 | 11.62 | 67,712 | +0.00(+0.00%) |
Mar 10, 2017 | 11.87 | 11.87 | 11.55 | 11.62 | 86,096 | -0.14(-1.22%) |
Mar 09, 2017 | 11.78 | 11.90 | 11.71 | 11.76 | 67,704 | -0.05(-0.40%) |
Mar 08, 2017 | 12.03 | 12.09 | 11.78 | 11.81 | 130,384 | -0.13(-1.07%) |
Mar 07, 2017 | 11.58 | 12.00 | 11.55 | 11.93 | 167,621 | +0.35(+3.03%) |
Mar 06, 2017 | 11.55 | 11.65 | 11.20 | 11.58 | 133,283 | -0.03(-0.27%) |
Mar 03, 2017 | 11.81 | 11.93 | 11.55 | 11.62 | 170,847 | -0.16(-1.35%) |
Mar 02, 2017 | 12.13 | 12.16 | 11.74 | 11.78 | 66,858 | -0.38(-3.15%) |