Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.99 | 12.00 | 11.63 | 11.79 | 15,479 | +0.11(+0.94%) |
May 30, 2017 | 11.78 | 11.78 | 11.66 | 11.68 | 5,788 | -0.01(-0.09%) |
May 26, 2017 | 11.74 | 11.74 | 11.67 | 11.69 | 4,094 | +0.02(+0.17%) |
May 25, 2017 | 11.77 | 11.77 | 11.65 | 11.67 | 7,264 | -0.06(-0.51%) |
May 24, 2017 | 11.72 | 11.73 | 11.62 | 11.73 | 7,908 | +0.02(+0.17%) |
May 23, 2017 | 11.70 | 11.71 | 11.60 | 11.71 | 11,681 | +0.15(+1.30%) |
May 22, 2017 | 11.58 | 11.68 | 11.51 | 11.56 | 18,029 | +0.04(+0.35%) |
May 19, 2017 | 11.56 | 11.57 | 11.52 | 11.52 | 5,476 | -0.05(-0.43%) |
May 18, 2017 | 11.58 | 11.59 | 11.56 | 11.57 | 2,775 | -0.03(-0.26%) |
May 17, 2017 | 11.50 | 11.60 | 11.50 | 11.60 | 9,315 | +0.05(+0.43%) |
May 16, 2017 | 11.58 | 11.58 | 11.54 | 11.55 | 2,369 | -0.01(-0.08%) |
May 15, 2017 | 11.56 | 11.56 | 11.56 | 11.56 | 1,025 | -0.02(-0.18%) |
May 12, 2017 | 11.65 | 11.65 | 11.54 | 11.58 | 9,638 | +0.05(+0.43%) |
May 11, 2017 | 11.65 | 11.65 | 11.50 | 11.53 | 1,370 | +0.05(+0.44%) |
May 10, 2017 | 11.47 | 11.51 | 11.47 | 11.48 | 4,062 | -0.07(-0.61%) |
May 09, 2017 | 11.44 | 11.57 | 11.35 | 11.55 | 24,425 | +0.10(+0.87%) |
May 08, 2017 | 11.35 | 11.45 | 11.35 | 11.45 | 7,936 | +0.00(+0.00%) |
May 05, 2017 | 11.51 | 11.51 | 11.41 | 11.45 | 13,025 | +0.04(+0.35%) |
May 04, 2017 | 11.48 | 11.48 | 11.41 | 11.41 | 6,938 | -0.08(-0.70%) |
May 03, 2017 | 11.43 | 11.50 | 11.43 | 11.49 | 1,805 | +0.03(+0.28%) |
May 02, 2017 | 11.52 | 11.52 | 11.42 | 11.46 | 2,167 | +0.04(+0.33%) |
May 01, 2017 | 11.55 | 11.55 | 11.42 | 11.42 | 1,725 | -0.02(-0.17%) |
Apr 28, 2017 | 11.55 | 11.55 | 11.44 | 11.44 | 1,596 | -0.01(-0.09%) |
Apr 27, 2017 | 11.48 | 11.48 | 11.42 | 11.45 | 1,588 | -0.02(-0.17%) |
Apr 26, 2017 | 11.45 | 11.47 | 11.45 | 11.47 | 5,627 | +0.03(+0.24%) |
Apr 25, 2017 | 11.51 | 11.52 | 11.42 | 11.44 | 5,432 | -0.09(-0.76%) |
Apr 24, 2017 | 11.55 | 11.55 | 11.47 | 11.53 | 8,029 | -0.06(-0.52%) |
Apr 21, 2017 | 11.60 | 11.61 | 11.46 | 11.59 | 16,177 | -0.01(-0.11%) |
Apr 20, 2017 | 11.61 | 11.62 | 11.52 | 11.60 | 2,037 | +0.00(+0.02%) |
Apr 19, 2017 | 11.56 | 11.60 | 11.50 | 11.60 | 4,046 | -0.02(-0.17%) |
Apr 18, 2017 | 11.55 | 11.62 | 11.55 | 11.62 | 1,502 | +0.00(+0.00%) |
Apr 17, 2017 | 11.60 | 11.67 | 11.57 | 11.62 | 6,900 | +0.00(+0.00%) |
Apr 13, 2017 | 11.65 | 11.65 | 11.61 | 11.62 | 5,839 | +0.02(+0.17%) |
Apr 12, 2017 | 11.56 | 11.62 | 11.54 | 11.60 | 37,097 | +0.05(+0.43%) |
Apr 11, 2017 | 11.56 | 11.56 | 11.54 | 11.55 | 18,082 | -0.01(-0.09%) |
Apr 10, 2017 | 11.56 | 11.56 | 11.54 | 11.56 | 2,474 | +0.09(+0.78%) |
Apr 07, 2017 | 11.56 | 11.56 | 11.46 | 11.47 | 23,359 | -0.07(-0.61%) |
Apr 06, 2017 | 11.48 | 11.56 | 11.48 | 11.54 | 2,270 | -0.02(-0.17%) |
Apr 05, 2017 | 11.46 | 11.56 | 11.46 | 11.56 | 1,215 | +0.00(+0.00%) |
Apr 04, 2017 | 11.56 | 11.56 | 11.54 | 11.56 | 4,366 | +0.01(+0.09%) |
Apr 03, 2017 | 11.55 | 11.56 | 11.54 | 11.55 | 12,803 | -0.02(-0.17%) |
Mar 31, 2017 | 11.71 | 11.71 | 11.57 | 11.57 | 922 | +0.07(+0.61%) |
Mar 30, 2017 | 11.50 | 11.50 | 11.50 | 11.50 | 564 | -0.11(-0.91%) |
Mar 29, 2017 | 11.50 | 11.65 | 11.50 | 11.61 | 2,479 | +0.07(+0.57%) |
Mar 28, 2017 | 11.54 | 11.62 | 11.49 | 11.54 | 4,233 | +0.00(+0.00%) |
Mar 27, 2017 | 11.50 | 11.56 | 11.50 | 11.54 | 3,010 | +0.04(+0.34%) |
Mar 24, 2017 | 11.50 | 11.50 | 11.50 | 11.50 | 1,644 | +0.00(+0.00%) |
Mar 23, 2017 | 11.41 | 11.50 | 11.41 | 11.50 | 4,825 | +0.00(+0.00%) |
Mar 22, 2017 | 11.52 | 11.55 | 11.50 | 11.50 | 10,083 | +0.04(+0.35%) |
Mar 21, 2017 | 11.46 | 11.50 | 11.46 | 11.46 | 1,019 | +0.00(+0.00%) |
Mar 20, 2017 | 11.30 | 11.51 | 11.30 | 11.46 | 19,393 | +0.15(+1.33%) |
Mar 17, 2017 | 11.30 | 11.42 | 11.30 | 11.31 | 9,368 | -0.03(-0.26%) |
Mar 16, 2017 | 11.30 | 11.34 | 11.30 | 11.34 | 5,498 | +0.04(+0.35%) |
Mar 15, 2017 | 11.22 | 11.31 | 11.22 | 11.30 | 7,702 | +0.08(+0.71%) |
Mar 14, 2017 | 11.10 | 11.22 | 11.07 | 11.22 | 4,413 | -0.03(-0.26%) |
Mar 13, 2017 | 11.29 | 11.29 | 11.17 | 11.25 | 1,721 | -0.01(-0.10%) |
Mar 10, 2017 | 11.15 | 11.26 | 11.15 | 11.26 | 9,148 | +0.03(+0.27%) |
Mar 09, 2017 | 11.32 | 11.32 | 11.21 | 11.23 | 3,085 | -0.09(-0.80%) |
Mar 08, 2017 | 11.33 | 11.34 | 11.27 | 11.32 | 5,597 | +0.00(+0.00%) |
Mar 07, 2017 | 11.58 | 11.58 | 11.28 | 11.32 | 18,974 | -0.15(-1.31%) |
Mar 06, 2017 | 11.55 | 11.55 | 11.45 | 11.47 | 1,754 | +0.00(+0.00%) |
Mar 03, 2017 | 11.64 | 11.64 | 11.38 | 11.47 | 7,360 | -0.06(-0.52%) |
Mar 02, 2017 | 11.43 | 11.53 | 11.43 | 11.53 | 1,335 | +0.00(+0.00%) |