Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.86 | 11.92 | 11.78 | 11.81 | 14,700 | +0.03(+0.25%) |
May 30, 2017 | 11.85 | 11.85 | 11.72 | 11.78 | 13,158 | -0.06(-0.51%) |
May 26, 2017 | 11.85 | 11.85 | 11.75 | 11.84 | 6,295 | +0.00(+0.00%) |
May 25, 2017 | 11.82 | 11.84 | 11.79 | 11.84 | 12,800 | +0.01(+0.08%) |
May 24, 2017 | 11.80 | 11.83 | 11.77 | 11.83 | 13,153 | +0.03(+0.25%) |
May 23, 2017 | 11.80 | 11.80 | 11.75 | 11.80 | 11,794 | +0.08(+0.68%) |
May 22, 2017 | 11.71 | 11.79 | 11.65 | 11.72 | 10,572 | +0.00(+0.00%) |
May 19, 2017 | 11.78 | 11.78 | 11.71 | 11.72 | 2,872 | -0.03(-0.26%) |
May 18, 2017 | 11.75 | 11.80 | 11.75 | 11.75 | 8,413 | -0.01(-0.09%) |
May 17, 2017 | 11.75 | 11.80 | 11.75 | 11.76 | 14,279 | +0.01(+0.09%) |
May 16, 2017 | 11.78 | 11.79 | 11.75 | 11.75 | 13,449 | -0.03(-0.25%) |
May 15, 2017 | 11.73 | 11.78 | 11.73 | 11.78 | 6,923 | +0.02(+0.17%) |
May 12, 2017 | 11.78 | 11.78 | 11.74 | 11.76 | 15,824 | +0.05(+0.43%) |
May 11, 2017 | 11.76 | 11.76 | 11.71 | 11.71 | 9,752 | +0.01(+0.08%) |
May 10, 2017 | 11.75 | 11.75 | 11.69 | 11.70 | 7,585 | -0.02(-0.16%) |
May 09, 2017 | 11.77 | 11.77 | 11.69 | 11.72 | 8,620 | -0.05(-0.42%) |
May 08, 2017 | 11.75 | 11.79 | 11.73 | 11.77 | 6,519 | -0.07(-0.59%) |
May 05, 2017 | 11.79 | 11.84 | 11.73 | 11.84 | 11,245 | +0.07(+0.59%) |
May 04, 2017 | 11.83 | 11.83 | 11.74 | 11.77 | 18,265 | -0.03(-0.25%) |
May 03, 2017 | 11.75 | 11.84 | 11.75 | 11.80 | 7,424 | +0.01(+0.08%) |
May 02, 2017 | 11.79 | 11.83 | 11.77 | 11.79 | 5,164 | +0.02(+0.17%) |
May 01, 2017 | 11.69 | 11.80 | 11.69 | 11.77 | 16,778 | -0.01(-0.08%) |
Apr 28, 2017 | 11.75 | 11.78 | 11.75 | 11.78 | 4,204 | +0.01(+0.08%) |
Apr 27, 2017 | 11.75 | 11.77 | 11.71 | 11.77 | 21,366 | +0.02(+0.17%) |
Apr 26, 2017 | 11.76 | 11.77 | 11.67 | 11.75 | 7,558 | +0.06(+0.51%) |
Apr 25, 2017 | 11.80 | 11.80 | 11.66 | 11.69 | 9,739 | -0.05(-0.43%) |
Apr 24, 2017 | 11.82 | 11.82 | 11.71 | 11.74 | 22,804 | +0.03(+0.26%) |
Apr 21, 2017 | 11.85 | 11.85 | 11.71 | 11.71 | 7,550 | +0.01(+0.09%) |
Apr 20, 2017 | 11.91 | 11.91 | 11.68 | 11.70 | 6,497 | -0.06(-0.51%) |
Apr 19, 2017 | 11.80 | 11.83 | 11.72 | 11.76 | 11,461 | -0.09(-0.76%) |
Apr 18, 2017 | 11.76 | 11.85 | 11.72 | 11.85 | 5,375 | +0.09(+0.77%) |
Apr 17, 2017 | 11.76 | 11.79 | 11.74 | 11.76 | 5,229 | -0.01(-0.08%) |
Apr 13, 2017 | 11.76 | 11.81 | 11.74 | 11.77 | 13,366 | +0.05(+0.43%) |
Apr 12, 2017 | 11.76 | 11.76 | 11.71 | 11.72 | 2,987 | -0.03(-0.22%) |
Apr 11, 2017 | 11.74 | 11.75 | 11.71 | 11.75 | 13,923 | +0.03(+0.22%) |
Apr 10, 2017 | 11.67 | 11.72 | 11.66 | 11.72 | 4,580 | +0.07(+0.60%) |
Apr 07, 2017 | 11.60 | 11.67 | 11.60 | 11.65 | 14,919 | +0.08(+0.69%) |
Apr 06, 2017 | 11.59 | 11.60 | 11.47 | 11.57 | 27,946 | +0.00(+0.00%) |
Apr 05, 2017 | 11.54 | 11.57 | 11.46 | 11.57 | 17,844 | +0.03(+0.26%) |
Apr 04, 2017 | 11.54 | 11.55 | 11.48 | 11.54 | 13,325 | +0.01(+0.09%) |
Apr 03, 2017 | 11.49 | 11.57 | 11.48 | 11.53 | 11,822 | +0.02(+0.17%) |
Mar 31, 2017 | 11.45 | 11.57 | 11.44 | 11.51 | 13,254 | +0.01(+0.09%) |
Mar 30, 2017 | 11.44 | 11.57 | 11.44 | 11.50 | 9,888 | -0.04(-0.35%) |
Mar 29, 2017 | 11.52 | 11.58 | 11.48 | 11.54 | 18,550 | -0.02(-0.17%) |
Mar 28, 2017 | 11.54 | 11.56 | 11.51 | 11.56 | 11,586 | +0.00(+0.00%) |
Mar 27, 2017 | 11.50 | 11.56 | 11.44 | 11.56 | 33,208 | +0.06(+0.52%) |
Mar 24, 2017 | 11.52 | 11.52 | 11.43 | 11.50 | 8,519 | -0.03(-0.26%) |
Mar 23, 2017 | 11.58 | 11.58 | 11.47 | 11.53 | 16,648 | -0.02(-0.17%) |
Mar 22, 2017 | 11.58 | 11.58 | 11.51 | 11.55 | 4,101 | -0.03(-0.26%) |
Mar 21, 2017 | 11.60 | 11.60 | 11.55 | 11.58 | 9,104 | +0.01(+0.09%) |
Mar 20, 2017 | 11.50 | 11.57 | 11.49 | 11.57 | 5,130 | +0.02(+0.18%) |
Mar 17, 2017 | 11.48 | 11.55 | 11.47 | 11.55 | 6,407 | +0.06(+0.51%) |
Mar 16, 2017 | 11.54 | 11.57 | 11.40 | 11.49 | 6,159 | -0.05(-0.43%) |
Mar 15, 2017 | 11.44 | 11.54 | 11.41 | 11.54 | 9,066 | +0.08(+0.70%) |
Mar 14, 2017 | 11.44 | 11.50 | 11.44 | 11.46 | 5,458 | -0.02(-0.17%) |
Mar 13, 2017 | 11.53 | 11.53 | 11.48 | 11.48 | 1,737 | -0.04(-0.39%) |
Mar 10, 2017 | 11.59 | 11.59 | 11.49 | 11.52 | 7,828 | +0.00(+0.04%) |
Mar 09, 2017 | 11.70 | 11.70 | 11.52 | 11.52 | 5,195 | -0.12(-1.03%) |
Mar 08, 2017 | 11.67 | 11.72 | 11.64 | 11.64 | 9,544 | -0.06(-0.51%) |
Mar 07, 2017 | 11.79 | 11.80 | 11.65 | 11.70 | 12,322 | -0.03(-0.26%) |
Mar 06, 2017 | 11.90 | 11.90 | 11.73 | 11.73 | 14,902 | -0.14(-1.17%) |
Mar 03, 2017 | 12.04 | 12.04 | 11.80 | 11.87 | 3,903 | -0.02(-0.17%) |
Mar 02, 2017 | 11.90 | 11.90 | 11.83 | 11.89 | 1,095 | +0.03(+0.25%) |