Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.28 | 12.28 | 12.20 | 12.25 | 14,458 | +0.09(+0.72%) |
May 30, 2017 | 12.16 | 12.23 | 12.13 | 12.16 | 9,468 | -0.04(-0.33%) |
May 26, 2017 | 12.12 | 12.25 | 12.12 | 12.20 | 9,842 | +0.11(+0.91%) |
May 25, 2017 | 12.13 | 12.14 | 12.09 | 12.09 | 5,603 | -0.02(-0.17%) |
May 24, 2017 | 12.11 | 12.19 | 12.10 | 12.11 | 13,724 | -0.03(-0.25%) |
May 23, 2017 | 12.22 | 12.22 | 12.14 | 12.14 | 5,766 | +0.04(+0.33%) |
May 22, 2017 | 12.05 | 12.15 | 12.05 | 12.10 | 14,001 | -0.06(-0.49%) |
May 19, 2017 | 12.29 | 12.29 | 12.14 | 12.16 | 4,126 | +0.00(+0.00%) |
May 18, 2017 | 12.21 | 12.22 | 12.14 | 12.16 | 5,099 | -0.02(-0.16%) |
May 17, 2017 | 12.13 | 12.22 | 12.13 | 12.18 | 6,114 | -0.01(-0.08%) |
May 16, 2017 | 12.13 | 12.22 | 12.13 | 12.19 | 8,569 | -0.03(-0.25%) |
May 15, 2017 | 12.09 | 12.26 | 12.09 | 12.22 | 8,548 | +0.05(+0.41%) |
May 12, 2017 | 12.10 | 12.22 | 12.10 | 12.17 | 3,862 | +0.01(+0.05%) |
May 11, 2017 | 12.05 | 12.20 | 12.05 | 12.16 | 5,136 | +0.02(+0.20%) |
May 10, 2017 | 12.06 | 12.18 | 12.06 | 12.14 | 3,108 | +0.00(+0.00%) |
May 09, 2017 | 12.16 | 12.20 | 12.13 | 12.14 | 7,151 | -0.08(-0.65%) |
May 08, 2017 | 12.40 | 12.40 | 12.19 | 12.22 | 3,364 | +0.03(+0.25%) |
May 05, 2017 | 12.15 | 12.22 | 12.15 | 12.19 | 3,081 | -0.06(-0.45%) |
May 04, 2017 | 12.22 | 12.27 | 12.22 | 12.25 | 2,554 | +0.03(+0.28%) |
May 03, 2017 | 12.14 | 12.23 | 12.14 | 12.21 | 5,532 | +0.03(+0.26%) |
May 02, 2017 | 12.14 | 12.18 | 12.14 | 12.18 | 3,548 | -0.01(-0.08%) |
May 01, 2017 | 12.16 | 12.22 | 12.11 | 12.19 | 10,755 | +0.08(+0.66%) |
Apr 28, 2017 | 12.13 | 12.16 | 12.11 | 12.11 | 1,058 | -0.05(-0.38%) |
Apr 27, 2017 | 12.26 | 12.26 | 12.10 | 12.16 | 18,667 | +0.01(+0.06%) |
Apr 26, 2017 | 12.10 | 12.30 | 12.10 | 12.15 | 9,339 | -0.03(-0.28%) |
Apr 25, 2017 | 12.24 | 12.24 | 12.15 | 12.18 | 6,152 | -0.04(-0.30%) |
Apr 24, 2017 | 12.37 | 12.37 | 12.18 | 12.22 | 2,639 | -0.09(-0.71%) |
Apr 21, 2017 | 12.35 | 12.45 | 12.29 | 12.31 | 7,335 | +0.07(+0.60%) |
Apr 20, 2017 | 12.36 | 12.36 | 12.23 | 12.23 | 1,858 | -0.06(-0.46%) |
Apr 19, 2017 | 12.25 | 12.29 | 12.23 | 12.29 | 4,522 | +0.04(+0.33%) |
Apr 18, 2017 | 12.27 | 12.27 | 12.21 | 12.25 | 2,113 | +0.04(+0.31%) |
Apr 17, 2017 | 12.14 | 12.25 | 12.14 | 12.21 | 4,159 | +0.03(+0.26%) |
Apr 13, 2017 | 12.30 | 12.30 | 12.16 | 12.18 | 6,796 | -0.01(-0.08%) |
Apr 12, 2017 | 12.17 | 12.19 | 12.17 | 12.19 | 1,625 | +0.03(+0.25%) |
Apr 11, 2017 | 12.03 | 12.16 | 12.03 | 12.16 | 799 | -0.03(-0.25%) |
Apr 10, 2017 | 12.05 | 12.19 | 12.05 | 12.19 | 16,220 | +0.14(+1.16%) |
Apr 07, 2017 | 12.09 | 12.10 | 12.05 | 12.05 | 6,184 | -0.06(-0.50%) |
Apr 06, 2017 | 11.97 | 12.11 | 11.97 | 12.11 | 13,178 | +0.06(+0.50%) |
Apr 05, 2017 | 12.00 | 12.06 | 11.99 | 12.05 | 6,195 | -0.01(-0.08%) |
Apr 04, 2017 | 12.02 | 12.11 | 12.02 | 12.06 | 10,115 | +0.01(+0.08%) |
Apr 03, 2017 | 12.02 | 12.06 | 12.02 | 12.05 | 6,563 | +0.05(+0.42%) |
Mar 31, 2017 | 12.00 | 12.07 | 11.99 | 12.00 | 10,492 | -0.04(-0.33%) |
Mar 30, 2017 | 12.02 | 12.09 | 11.94 | 12.04 | 7,527 | -0.03(-0.25%) |
Mar 29, 2017 | 11.96 | 12.07 | 11.96 | 12.07 | 7,974 | +0.05(+0.42%) |
Mar 28, 2017 | 12.14 | 12.14 | 11.98 | 12.02 | 6,084 | -0.03(-0.27%) |
Mar 27, 2017 | 12.08 | 12.09 | 12.00 | 12.05 | 12,960 | +0.02(+0.19%) |
Mar 24, 2017 | 12.07 | 12.07 | 11.98 | 12.03 | 5,858 | +0.05(+0.42%) |
Mar 23, 2017 | 12.02 | 12.02 | 11.90 | 11.98 | 11,400 | +0.03(+0.25%) |
Mar 22, 2017 | 11.90 | 11.95 | 11.88 | 11.95 | 15,385 | +0.05(+0.42%) |
Mar 21, 2017 | 11.77 | 11.90 | 11.73 | 11.90 | 31,824 | +0.11(+0.93%) |
Mar 20, 2017 | 11.73 | 11.82 | 11.72 | 11.79 | 21,053 | +0.05(+0.43%) |
Mar 17, 2017 | 11.86 | 11.86 | 11.74 | 11.74 | 13,237 | -0.03(-0.25%) |
Mar 16, 2017 | 11.89 | 11.89 | 11.75 | 11.77 | 16,222 | -0.23(-1.92%) |
Mar 15, 2017 | 11.82 | 12.01 | 11.74 | 12.00 | 26,493 | +0.29(+2.47%) |
Mar 14, 2017 | 11.78 | 11.79 | 11.67 | 11.71 | 5,001 | -0.13(-1.10%) |
Mar 13, 2017 | 11.64 | 11.84 | 11.62 | 11.84 | 54,511 | +0.15(+1.28%) |
Mar 10, 2017 | 11.68 | 11.71 | 11.51 | 11.69 | 41,923 | +0.01(+0.09%) |
Mar 09, 2017 | 11.80 | 11.80 | 11.60 | 11.68 | 32,165 | -0.12(-1.02%) |
Mar 08, 2017 | 11.76 | 11.81 | 11.72 | 11.80 | 19,671 | -0.02(-0.17%) |
Mar 07, 2017 | 11.85 | 11.86 | 11.81 | 11.82 | 6,630 | -0.09(-0.76%) |
Mar 06, 2017 | 11.91 | 11.92 | 11.84 | 11.91 | 21,588 | -0.02(-0.15%) |
Mar 03, 2017 | 11.93 | 12.26 | 11.90 | 11.93 | 16,378 | -0.02(-0.18%) |
Mar 02, 2017 | 12.06 | 12.06 | 11.93 | 11.95 | 9,221 | -0.08(-0.67%) |