Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.59 | 12.59 | 12.49 | 12.55 | 158,802 | +0.00(+0.00%) |
May 30, 2017 | 12.60 | 12.61 | 12.53 | 12.55 | 157,182 | -0.05(-0.36%) |
May 26, 2017 | 12.62 | 12.62 | 12.55 | 12.60 | 118,124 | -0.01(-0.10%) |
May 25, 2017 | 12.61 | 12.64 | 12.56 | 12.61 | 134,160 | +0.01(+0.10%) |
May 24, 2017 | 12.58 | 12.64 | 12.58 | 12.60 | 172,062 | -0.01(-0.05%) |
May 23, 2017 | 12.58 | 12.61 | 12.52 | 12.60 | 330,244 | +0.03(+0.25%) |
May 22, 2017 | 12.52 | 12.57 | 12.51 | 12.57 | 129,941 | +0.06(+0.52%) |
May 19, 2017 | 12.46 | 12.54 | 12.43 | 12.51 | 125,115 | +0.06(+0.47%) |
May 18, 2017 | 12.45 | 12.47 | 12.39 | 12.45 | 156,755 | +0.00(+0.00%) |
May 17, 2017 | 12.45 | 12.54 | 12.44 | 12.45 | 255,563 | -0.04(-0.31%) |
May 16, 2017 | 12.51 | 12.53 | 12.48 | 12.49 | 186,583 | -0.02(-0.16%) |
May 15, 2017 | 12.50 | 12.56 | 12.49 | 12.51 | 146,152 | +0.03(+0.26%) |
May 12, 2017 | 12.47 | 12.52 | 12.46 | 12.48 | 138,968 | +0.00(+0.00%) |
May 11, 2017 | 12.47 | 12.50 | 12.44 | 12.48 | 203,829 | -0.03(-0.21%) |
May 10, 2017 | 12.44 | 12.52 | 12.44 | 12.50 | 144,411 | +0.06(+0.47%) |
May 09, 2017 | 12.51 | 12.51 | 12.43 | 12.44 | 196,534 | -0.06(-0.46%) |
May 08, 2017 | 12.53 | 12.58 | 12.48 | 12.50 | 150,920 | -0.03(-0.26%) |
May 05, 2017 | 12.46 | 12.55 | 12.44 | 12.53 | 190,137 | +0.09(+0.73%) |
May 04, 2017 | 12.55 | 12.56 | 12.42 | 12.44 | 409,133 | -0.10(-0.82%) |
May 03, 2017 | 12.61 | 12.62 | 12.53 | 12.55 | 207,893 | -0.05(-0.36%) |
May 02, 2017 | 12.63 | 12.64 | 12.59 | 12.59 | 159,710 | -0.05(-0.41%) |
May 01, 2017 | 12.66 | 12.67 | 12.62 | 12.64 | 134,998 | +0.01(+0.05%) |
Apr 28, 2017 | 12.70 | 12.72 | 12.61 | 12.64 | 176,444 | -0.05(-0.41%) |
Apr 27, 2017 | 12.71 | 12.73 | 12.68 | 12.69 | 170,392 | -0.02(-0.15%) |
Apr 26, 2017 | 12.67 | 12.74 | 12.65 | 12.71 | 184,469 | +0.04(+0.31%) |
Apr 25, 2017 | 12.62 | 12.70 | 12.59 | 12.67 | 207,524 | +0.07(+0.56%) |
Apr 24, 2017 | 12.69 | 12.69 | 12.59 | 12.60 | 151,758 | -0.02(-0.15%) |
Apr 21, 2017 | 12.61 | 12.64 | 12.58 | 12.62 | 140,038 | +0.00(+0.01%) |
Apr 20, 2017 | 12.62 | 12.64 | 12.57 | 12.62 | 197,699 | +0.02(+0.15%) |
Apr 19, 2017 | 12.63 | 12.66 | 12.58 | 12.60 | 227,311 | -0.01(-0.05%) |
Apr 18, 2017 | 12.57 | 12.64 | 12.57 | 12.60 | 213,369 | -0.01(-0.10%) |
Apr 17, 2017 | 12.61 | 12.62 | 12.57 | 12.62 | 253,944 | +0.04(+0.36%) |
Apr 13, 2017 | 12.61 | 12.62 | 12.55 | 12.57 | 187,474 | -0.04(-0.31%) |
Apr 12, 2017 | 12.61 | 12.61 | 12.55 | 12.61 | 187,671 | +0.00(+0.00%) |
Apr 11, 2017 | 12.59 | 12.64 | 12.57 | 12.61 | 191,900 | -0.01(-0.05%) |
Apr 10, 2017 | 12.60 | 12.62 | 12.56 | 12.62 | 148,402 | +0.03(+0.20%) |
Apr 07, 2017 | 12.58 | 12.62 | 12.57 | 12.59 | 77,320 | -0.01(-0.05%) |
Apr 06, 2017 | 12.50 | 12.62 | 12.49 | 12.60 | 152,393 | +0.06(+0.46%) |
Apr 05, 2017 | 12.58 | 12.64 | 12.53 | 12.54 | 186,178 | -0.03(-0.20%) |
Apr 04, 2017 | 12.51 | 12.60 | 12.50 | 12.57 | 186,242 | +0.00(+0.00%) |
Apr 03, 2017 | 12.60 | 12.60 | 12.50 | 12.57 | 241,611 | -0.01(-0.10%) |
Mar 31, 2017 | 12.54 | 12.58 | 12.52 | 12.58 | 164,619 | +0.05(+0.36%) |
Mar 30, 2017 | 12.49 | 12.53 | 12.48 | 12.53 | 160,251 | +0.04(+0.31%) |
Mar 29, 2017 | 12.42 | 12.51 | 12.42 | 12.49 | 227,264 | +0.04(+0.31%) |
Mar 28, 2017 | 12.45 | 12.46 | 12.39 | 12.46 | 161,262 | +0.05(+0.42%) |
Mar 27, 2017 | 12.36 | 12.40 | 12.33 | 12.40 | 226,646 | -0.01(-0.10%) |
Mar 24, 2017 | 12.42 | 12.46 | 12.39 | 12.42 | 177,777 | +0.03(+0.26%) |
Mar 23, 2017 | 12.39 | 12.45 | 12.38 | 12.39 | 253,475 | -0.01(-0.06%) |
Mar 22, 2017 | 12.38 | 12.44 | 12.35 | 12.39 | 200,794 | -0.01(-0.10%) |
Mar 21, 2017 | 12.46 | 12.48 | 12.37 | 12.41 | 172,114 | -0.03(-0.21%) |
Mar 20, 2017 | 12.49 | 12.51 | 12.43 | 12.43 | 129,103 | -0.06(-0.51%) |
Mar 17, 2017 | 12.49 | 12.51 | 12.46 | 12.49 | 151,913 | +0.02(+0.15%) |
Mar 16, 2017 | 12.48 | 12.53 | 12.45 | 12.48 | 238,206 | +0.01(+0.05%) |
Mar 15, 2017 | 12.38 | 12.50 | 12.38 | 12.47 | 226,785 | +0.11(+0.88%) |
Mar 14, 2017 | 12.36 | 12.38 | 12.30 | 12.36 | 153,307 | -0.01(-0.05%) |
Mar 13, 2017 | 12.36 | 12.42 | 12.35 | 12.37 | 154,949 | +0.00(+0.00%) |
Mar 10, 2017 | 12.34 | 12.45 | 12.34 | 12.37 | 292,700 | +0.04(+0.31%) |
Mar 09, 2017 | 12.37 | 12.42 | 12.28 | 12.33 | 212,211 | -0.06(-0.47%) |
Mar 08, 2017 | 12.49 | 12.52 | 12.38 | 12.39 | 209,902 | -0.13(-1.07%) |
Mar 07, 2017 | 12.53 | 12.54 | 12.50 | 12.52 | 268,971 | -0.03(-0.20%) |
Mar 06, 2017 | 12.56 | 12.58 | 12.53 | 12.55 | 134,410 | -0.04(-0.31%) |
Mar 03, 2017 | 12.60 | 12.60 | 12.56 | 12.58 | 413,313 | -0.03(-0.20%) |
Mar 02, 2017 | 12.64 | 12.65 | 12.59 | 12.61 | 284,729 | -0.04(-0.35%) |