Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.63 | 12.63 | 12.47 | 12.47 | 105,347 | -0.04(-0.33%) |
May 30, 2017 | 12.61 | 12.61 | 12.49 | 12.51 | 47,938 | +0.02(+0.13%) |
May 26, 2017 | 12.52 | 12.52 | 12.47 | 12.49 | 31,376 | -0.01(-0.08%) |
May 25, 2017 | 12.49 | 12.54 | 12.48 | 12.50 | 100,521 | +0.04(+0.34%) |
May 24, 2017 | 12.53 | 12.53 | 12.44 | 12.46 | 51,939 | -0.04(-0.29%) |
May 23, 2017 | 12.59 | 12.59 | 12.49 | 12.50 | 68,292 | +0.01(+0.12%) |
May 22, 2017 | 12.52 | 12.52 | 12.44 | 12.48 | 78,093 | +0.05(+0.39%) |
May 19, 2017 | 12.40 | 12.50 | 12.37 | 12.44 | 111,336 | +0.04(+0.31%) |
May 18, 2017 | 12.36 | 12.41 | 12.36 | 12.40 | 31,307 | -0.00(-0.01%) |
May 17, 2017 | 12.42 | 12.43 | 12.34 | 12.40 | 56,711 | +0.00(+0.00%) |
May 16, 2017 | 12.45 | 12.45 | 12.37 | 12.40 | 45,347 | +0.00(+0.00%) |
May 15, 2017 | 12.44 | 12.51 | 12.37 | 12.40 | 40,678 | +0.00(+0.00%) |
May 12, 2017 | 12.40 | 12.41 | 12.37 | 12.40 | 37,788 | +0.00(+0.00%) |
May 11, 2017 | 12.39 | 12.44 | 12.38 | 12.40 | 51,318 | +0.01(+0.08%) |
May 10, 2017 | 12.37 | 12.43 | 12.37 | 12.39 | 41,684 | +0.01(+0.11%) |
May 09, 2017 | 12.43 | 12.44 | 12.35 | 12.37 | 63,729 | -0.02(-0.15%) |
May 08, 2017 | 12.38 | 12.42 | 12.34 | 12.39 | 67,795 | -0.03(-0.21%) |
May 05, 2017 | 12.31 | 12.42 | 12.31 | 12.42 | 31,122 | +0.00(+0.00%) |
May 04, 2017 | 12.36 | 12.42 | 12.34 | 12.42 | 51,678 | +0.07(+0.60%) |
May 03, 2017 | 12.36 | 12.38 | 12.34 | 12.35 | 25,967 | -0.01(-0.10%) |
May 02, 2017 | 12.38 | 12.38 | 12.34 | 12.36 | 46,327 | -0.01(-0.07%) |
May 01, 2017 | 12.38 | 12.38 | 12.27 | 12.37 | 47,003 | +0.05(+0.43%) |
Apr 28, 2017 | 12.34 | 12.38 | 12.30 | 12.31 | 39,430 | -0.02(-0.17%) |
Apr 27, 2017 | 12.43 | 12.43 | 12.31 | 12.34 | 45,595 | +0.02(+0.13%) |
Apr 26, 2017 | 12.40 | 12.40 | 12.30 | 12.32 | 96,980 | -0.05(-0.38%) |
Apr 25, 2017 | 12.44 | 12.44 | 12.34 | 12.37 | 65,379 | +0.01(+0.04%) |
Apr 24, 2017 | 12.44 | 12.44 | 12.33 | 12.36 | 52,440 | +0.07(+0.56%) |
Apr 21, 2017 | 12.28 | 12.32 | 12.27 | 12.29 | 82,587 | +0.01(+0.04%) |
Apr 20, 2017 | 12.33 | 12.35 | 12.28 | 12.29 | 53,101 | +0.05(+0.39%) |
Apr 19, 2017 | 12.27 | 12.32 | 12.24 | 12.24 | 30,633 | +0.02(+0.13%) |
Apr 18, 2017 | 12.20 | 12.24 | 12.18 | 12.23 | 43,299 | +0.05(+0.38%) |
Apr 17, 2017 | 12.13 | 12.21 | 12.13 | 12.18 | 11,704 | +0.05(+0.45%) |
Apr 13, 2017 | 12.20 | 12.24 | 12.13 | 12.13 | 94,281 | -0.06(-0.52%) |
Apr 12, 2017 | 12.20 | 12.25 | 12.19 | 12.19 | 28,463 | -0.01(-0.05%) |
Apr 11, 2017 | 12.25 | 12.25 | 12.15 | 12.19 | 43,778 | -0.04(-0.30%) |
Apr 10, 2017 | 12.25 | 12.25 | 12.21 | 12.23 | 19,702 | +0.01(+0.04%) |
Apr 07, 2017 | 12.23 | 12.26 | 12.19 | 12.23 | 22,565 | +0.01(+0.06%) |
Apr 06, 2017 | 12.13 | 12.23 | 12.13 | 12.22 | 35,279 | +0.08(+0.68%) |
Apr 05, 2017 | 12.22 | 12.26 | 12.14 | 12.14 | 44,473 | -0.06(-0.52%) |
Apr 04, 2017 | 12.23 | 12.23 | 12.18 | 12.20 | 39,926 | -0.01(-0.09%) |
Apr 03, 2017 | 12.24 | 12.24 | 12.18 | 12.21 | 39,044 | +0.01(+0.04%) |
Mar 31, 2017 | 12.20 | 12.21 | 12.18 | 12.20 | 32,734 | -0.01(-0.10%) |
Mar 30, 2017 | 12.20 | 12.22 | 12.20 | 12.22 | 9,948 | -0.00(-0.03%) |
Mar 29, 2017 | 12.19 | 12.23 | 12.14 | 12.22 | 170,231 | +0.07(+0.56%) |
Mar 28, 2017 | 12.11 | 12.20 | 12.08 | 12.15 | 39,074 | +0.04(+0.35%) |
Mar 27, 2017 | 12.05 | 12.13 | 12.01 | 12.11 | 48,976 | +0.06(+0.46%) |
Mar 24, 2017 | 12.02 | 12.10 | 12.02 | 12.05 | 16,846 | +0.01(+0.11%) |
Mar 23, 2017 | 12.05 | 12.10 | 12.04 | 12.04 | 34,332 | -0.02(-0.13%) |
Mar 22, 2017 | 12.02 | 12.07 | 12.02 | 12.06 | 26,024 | -0.03(-0.22%) |
Mar 21, 2017 | 12.18 | 12.20 | 12.08 | 12.08 | 45,869 | -0.09(-0.78%) |
Mar 20, 2017 | 12.10 | 12.21 | 12.10 | 12.18 | 88,943 | +0.01(+0.09%) |
Mar 17, 2017 | 12.21 | 12.25 | 12.14 | 12.17 | 165,505 | -0.01(-0.09%) |
Mar 16, 2017 | 12.18 | 12.25 | 12.18 | 12.18 | 46,308 | -0.04(-0.30%) |
Mar 15, 2017 | 12.20 | 12.25 | 12.20 | 12.21 | 23,590 | +0.01(+0.08%) |
Mar 14, 2017 | 12.20 | 12.24 | 12.20 | 12.20 | 10,051 | +0.03(+0.22%) |
Mar 13, 2017 | 12.23 | 12.23 | 12.15 | 12.18 | 35,807 | +0.02(+0.13%) |
Mar 10, 2017 | 12.16 | 12.23 | 12.14 | 12.16 | 45,029 | -0.02(-0.17%) |
Mar 09, 2017 | 12.11 | 12.18 | 12.11 | 12.18 | 24,472 | -0.01(-0.08%) |
Mar 08, 2017 | 12.18 | 12.20 | 12.16 | 12.19 | 14,960 | +0.03(+0.21%) |
Mar 07, 2017 | 12.20 | 12.20 | 12.16 | 12.17 | 27,234 | -0.04(-0.30%) |
Mar 06, 2017 | 12.13 | 12.20 | 12.12 | 12.20 | 38,352 | +0.06(+0.52%) |
Mar 03, 2017 | 12.07 | 12.17 | 12.07 | 12.14 | 63,977 | -0.01(-0.04%) |
Mar 02, 2017 | 12.20 | 12.20 | 12.10 | 12.15 | 40,131 | -0.03(-0.26%) |