Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.20 | 12.41 | 12.11 | 12.41 | 4,631 | +0.12(+1.01%) |
May 30, 2017 | 12.21 | 12.28 | 12.20 | 12.28 | 880 | +0.08(+0.68%) |
May 26, 2017 | 12.20 | 12.36 | 12.20 | 12.20 | 7,447 | -0.15(-1.21%) |
May 25, 2017 | 12.12 | 12.41 | 12.08 | 12.35 | 9,795 | +0.43(+3.64%) |
May 24, 2017 | 11.99 | 11.99 | 11.91 | 11.91 | 3,674 | -0.04(-0.31%) |
May 23, 2017 | 11.91 | 12.03 | 11.91 | 11.95 | 4,285 | -0.19(-1.53%) |
May 22, 2017 | 12.12 | 12.18 | 12.12 | 12.14 | 8,091 | -0.02(-0.17%) |
May 19, 2017 | 12.16 | 12.16 | 12.16 | 12.16 | 133 | +0.37(+3.16%) |
May 18, 2017 | 11.78 | 11.79 | 11.66 | 11.78 | 12,248 | +0.04(+0.35%) |
May 17, 2017 | 11.95 | 12.16 | 11.74 | 11.74 | 26,697 | -0.33(-2.74%) |
May 16, 2017 | 11.74 | 12.12 | 11.74 | 12.07 | 38,699 | +0.29(+2.46%) |
May 15, 2017 | 11.87 | 11.87 | 11.70 | 11.78 | 1,978 | -0.08(-0.70%) |
May 12, 2017 | 11.70 | 11.87 | 11.70 | 11.87 | 3,147 | +0.07(+0.63%) |
May 11, 2017 | 11.78 | 11.79 | 11.78 | 11.79 | 524 | -0.01(-0.06%) |
May 10, 2017 | 11.74 | 11.80 | 11.74 | 11.80 | 1,985 | +0.11(+0.92%) |
May 09, 2017 | 11.69 | 11.69 | 11.69 | 11.69 | 372 | -0.05(-0.44%) |
May 08, 2017 | 11.74 | 11.74 | 11.74 | 11.74 | 767 | +0.00(+0.00%) |
May 05, 2017 | 11.66 | 11.74 | 11.62 | 11.74 | 2,570 | +0.08(+0.71%) |
May 04, 2017 | 11.62 | 11.70 | 11.58 | 11.66 | 2,639 | +0.00(+0.00%) |
May 03, 2017 | 11.66 | 11.70 | 11.58 | 11.66 | 1,591 | -0.00(-0.04%) |
May 02, 2017 | 11.62 | 11.66 | 11.58 | 11.66 | 4,072 | +0.09(+0.75%) |
May 01, 2017 | 11.50 | 11.58 | 11.50 | 11.58 | 4,854 | +0.04(+0.36%) |
Apr 27, 2017 | 11.54 | 11.54 | 11.54 | 180 | -0.02(-0.19%) | |
Apr 26, 2017 | 11.66 | 11.66 | 11.50 | 11.56 | 2,638 | -0.06(-0.53%) |
Apr 25, 2017 | 11.62 | 11.65 | 11.62 | 11.62 | 5,484 | +0.12(+1.08%) |
Apr 24, 2017 | 11.50 | 11.66 | 11.50 | 11.50 | 4,337 | +0.04(+0.36%) |
Apr 21, 2017 | 11.57 | 11.57 | 11.41 | 11.45 | 5,380 | -0.10(-0.88%) |
Apr 20, 2017 | 11.56 | 11.56 | 11.56 | 11.56 | 448 | +0.06(+0.53%) |
Apr 19, 2017 | 11.50 | 11.50 | 11.50 | 11.50 | 168 | +0.00(+0.00%) |
Apr 18, 2017 | 11.50 | 11.58 | 11.50 | 11.50 | 1,852 | -0.12(-1.07%) |
Apr 17, 2017 | 11.54 | 11.74 | 11.50 | 11.62 | 2,232 | +0.12(+1.08%) |
Apr 13, 2017 | 11.54 | 11.60 | 11.50 | 11.50 | 3,661 | +0.00(+0.00%) |
Apr 12, 2017 | 11.50 | 11.57 | 11.50 | 11.50 | 5,145 | +0.00(+0.00%) |
Apr 11, 2017 | 11.58 | 11.66 | 11.50 | 11.50 | 2,147 | -0.08(-0.71%) |
Apr 10, 2017 | 11.62 | 11.62 | 11.54 | 11.58 | 2,136 | +0.08(+0.72%) |
Apr 07, 2017 | 11.74 | 11.78 | 11.45 | 11.50 | 11,987 | -0.33(-2.80%) |
Apr 06, 2017 | 11.58 | 11.83 | 11.58 | 11.83 | 3,006 | +0.25(+2.14%) |
Apr 05, 2017 | 11.99 | 11.99 | 11.58 | 11.58 | 10,080 | -0.33(-2.78%) |
Apr 04, 2017 | 11.95 | 11.99 | 11.91 | 11.91 | 5,076 | +0.04(+0.35%) |
Apr 03, 2017 | 11.95 | 12.16 | 11.74 | 11.87 | 17,595 | -0.12(-1.03%) |
Mar 31, 2017 | 12.03 | 12.07 | 11.87 | 11.99 | 7,995 | -0.12(-1.02%) |
Mar 30, 2017 | 11.66 | 12.16 | 11.66 | 12.12 | 10,897 | +0.49(+4.20%) |
Mar 29, 2017 | 11.74 | 11.90 | 11.58 | 11.63 | 6,753 | -0.03(-0.28%) |
Mar 28, 2017 | 11.79 | 11.79 | 11.66 | 11.66 | 2,887 | -0.17(-1.40%) |
Mar 27, 2017 | 11.29 | 11.83 | 11.29 | 11.83 | 9,076 | +0.45(+4.00%) |
Mar 24, 2017 | 11.37 | 11.41 | 11.32 | 11.37 | 4,906 | +0.00(+0.00%) |
Mar 23, 2017 | 10.92 | 11.37 | 10.92 | 11.37 | 11,397 | +0.50(+4.56%) |
Mar 22, 2017 | 10.79 | 10.88 | 10.75 | 10.88 | 16,251 | +0.00(+0.00%) |
Mar 21, 2017 | 10.83 | 10.88 | 10.80 | 10.88 | 1,631 | -0.04(-0.38%) |
Mar 20, 2017 | 10.88 | 10.96 | 10.82 | 10.92 | 13,531 | -0.17(-1.49%) |
Mar 17, 2017 | 10.79 | 11.08 | 10.79 | 11.08 | 4,814 | +0.00(+0.00%) |
Mar 16, 2017 | 11.04 | 11.08 | 10.79 | 11.08 | 8,648 | +0.12(+1.13%) |
Mar 15, 2017 | 10.92 | 11.12 | 10.92 | 10.96 | 6,242 | +0.00(+0.00%) |
Mar 14, 2017 | 10.79 | 10.96 | 10.79 | 10.96 | 5,398 | +0.08(+0.76%) |
Mar 13, 2017 | 10.83 | 10.88 | 10.79 | 10.88 | 6,281 | -0.08(-0.75%) |
Mar 10, 2017 | 10.83 | 11.33 | 10.75 | 10.96 | 8,210 | +0.08(+0.76%) |
Mar 09, 2017 | 11.08 | 11.08 | 10.75 | 10.88 | 15,453 | -0.12(-1.13%) |
Mar 08, 2017 | 11.29 | 11.29 | 10.83 | 11.00 | 15,325 | -0.17(-1.48%) |
Mar 07, 2017 | 11.74 | 11.99 | 10.94 | 11.16 | 21,753 | -0.58(-4.93%) |
Mar 06, 2017 | 12.07 | 12.07 | 11.54 | 11.74 | 16,291 | -0.25(-2.10%) |
Mar 03, 2017 | 12.12 | 12.12 | 11.91 | 12.00 | 8,119 | -0.12(-0.99%) |
Mar 02, 2017 | 12.24 | 12.49 | 12.12 | 12.12 | 3,834 | -0.17(-1.35%) |