Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.98 | 12.05 | 11.74 | 11.89 | 43,648 | -0.10(-0.79%) |
May 30, 2017 | 12.27 | 12.27 | 11.99 | 11.99 | 23,351 | -0.31(-2.55%) |
May 26, 2017 | 12.23 | 12.35 | 12.17 | 12.30 | 21,660 | +0.27(+2.21%) |
May 25, 2017 | 12.05 | 12.15 | 11.94 | 12.04 | 32,018 | -0.02(-0.16%) |
May 24, 2017 | 12.07 | 12.19 | 11.82 | 12.06 | 94,273 | -0.04(-0.31%) |
May 23, 2017 | 12.39 | 12.52 | 12.07 | 12.09 | 63,861 | -0.29(-2.38%) |
May 22, 2017 | 12.30 | 12.45 | 12.28 | 12.39 | 31,957 | +0.25(+2.04%) |
May 19, 2017 | 12.25 | 12.36 | 12.12 | 12.14 | 52,163 | +0.10(+0.87%) |
May 18, 2017 | 12.46 | 12.46 | 12.04 | 12.04 | 50,557 | -0.42(-3.36%) |
May 17, 2017 | 12.55 | 12.73 | 12.40 | 12.46 | 156,482 | +0.15(+1.24%) |
May 16, 2017 | 12.14 | 12.32 | 12.14 | 12.30 | 46,868 | +0.18(+1.49%) |
May 15, 2017 | 12.13 | 12.35 | 11.95 | 12.12 | 142,855 | +0.15(+1.27%) |
May 12, 2017 | 11.86 | 12.06 | 11.79 | 11.97 | 91,047 | +0.25(+2.11%) |
May 11, 2017 | 11.28 | 11.73 | 11.28 | 11.72 | 76,342 | +0.45(+3.96%) |
May 10, 2017 | 11.04 | 11.41 | 11.04 | 11.28 | 49,369 | +0.27(+2.42%) |
May 09, 2017 | 10.77 | 11.06 | 10.77 | 11.01 | 256,226 | -0.03(-0.26%) |
May 08, 2017 | 11.06 | 11.13 | 10.88 | 11.04 | 56,401 | -0.09(-0.77%) |
May 05, 2017 | 10.76 | 11.21 | 10.68 | 11.12 | 70,849 | +0.41(+3.82%) |
May 04, 2017 | 11.17 | 11.17 | 10.68 | 10.72 | 113,669 | -0.60(-5.29%) |
May 03, 2017 | 11.45 | 11.64 | 11.23 | 11.31 | 57,483 | -0.03(-0.25%) |
May 02, 2017 | 11.42 | 11.54 | 11.34 | 11.34 | 32,251 | -0.08(-0.67%) |
May 01, 2017 | 11.75 | 11.75 | 11.37 | 11.42 | 89,823 | -0.33(-2.83%) |
Apr 28, 2017 | 11.56 | 11.83 | 11.56 | 11.75 | 78,021 | +0.17(+1.48%) |
Apr 27, 2017 | 11.80 | 11.83 | 11.44 | 11.58 | 67,824 | -0.24(-2.01%) |
Apr 26, 2017 | 11.65 | 11.98 | 11.59 | 11.82 | 89,943 | +0.13(+1.14%) |
Apr 25, 2017 | 12.04 | 12.04 | 11.52 | 11.69 | 168,076 | -0.49(-4.06%) |
Apr 24, 2017 | 12.02 | 12.27 | 12.02 | 12.18 | 35,566 | -0.16(-1.31%) |
Apr 21, 2017 | 12.30 | 12.50 | 12.27 | 12.34 | 34,298 | +0.00(+0.00%) |
Apr 20, 2017 | 12.23 | 12.41 | 12.16 | 12.34 | 25,908 | +0.09(+0.70%) |
Apr 19, 2017 | 12.63 | 12.65 | 12.18 | 12.26 | 125,027 | -0.54(-4.23%) |
Apr 18, 2017 | 12.74 | 12.80 | 12.55 | 12.80 | 94,017 | -0.03(-0.22%) |
Apr 17, 2017 | 13.20 | 13.25 | 12.74 | 12.83 | 61,834 | -0.28(-2.10%) |
Apr 13, 2017 | 13.26 | 13.33 | 13.07 | 13.10 | 65,042 | -0.03(-0.26%) |
Apr 12, 2017 | 13.17 | 13.17 | 12.88 | 13.14 | 30,978 | +0.01(+0.04%) |
Apr 11, 2017 | 12.94 | 13.21 | 12.90 | 13.13 | 89,018 | +0.40(+3.14%) |
Apr 10, 2017 | 12.63 | 12.75 | 12.45 | 12.73 | 99,770 | -0.06(-0.45%) |
Apr 07, 2017 | 13.08 | 13.14 | 12.65 | 12.79 | 103,792 | +0.02(+0.15%) |
Apr 06, 2017 | 12.63 | 12.82 | 12.57 | 12.77 | 23,374 | +0.10(+0.83%) |
Apr 05, 2017 | 12.60 | 12.69 | 12.36 | 12.66 | 38,158 | -0.03(-0.22%) |
Apr 04, 2017 | 12.69 | 12.91 | 12.60 | 12.69 | 85,412 | +0.19(+1.52%) |
Apr 03, 2017 | 12.24 | 12.57 | 12.13 | 12.50 | 70,651 | +0.19(+1.58%) |
Mar 31, 2017 | 12.15 | 12.41 | 12.07 | 12.31 | 43,174 | +0.19(+1.53%) |
Mar 30, 2017 | 12.15 | 12.25 | 11.89 | 12.12 | 45,771 | -0.12(-1.01%) |
Mar 29, 2017 | 12.07 | 12.35 | 12.03 | 12.25 | 56,536 | +0.12(+0.96%) |
Mar 28, 2017 | 12.49 | 12.49 | 12.01 | 12.13 | 84,485 | -0.32(-2.54%) |
Mar 27, 2017 | 12.46 | 12.54 | 12.20 | 12.45 | 82,996 | +0.29(+2.35%) |
Mar 24, 2017 | 12.19 | 12.31 | 12.15 | 12.16 | 26,837 | -0.12(-1.01%) |
Mar 23, 2017 | 12.53 | 12.58 | 12.06 | 12.28 | 82,824 | -0.12(-1.00%) |
Mar 22, 2017 | 12.60 | 12.60 | 12.31 | 12.41 | 55,259 | -0.09(-0.69%) |
Mar 21, 2017 | 12.41 | 12.63 | 12.25 | 12.49 | 156,108 | +0.15(+1.20%) |
Mar 20, 2017 | 12.30 | 12.35 | 12.10 | 12.35 | 47,265 | +0.18(+1.52%) |
Mar 17, 2017 | 12.45 | 12.55 | 12.10 | 12.16 | 133,106 | -0.26(-2.07%) |
Mar 16, 2017 | 12.82 | 13.05 | 12.36 | 12.42 | 128,184 | -0.10(-0.76%) |
Mar 15, 2017 | 11.55 | 12.51 | 11.55 | 12.51 | 219,851 | +0.95(+8.17%) |
Mar 14, 2017 | 12.14 | 12.18 | 11.51 | 11.57 | 110,287 | -0.57(-4.73%) |
Mar 13, 2017 | 11.96 | 12.27 | 11.85 | 12.14 | 140,727 | +0.29(+2.49%) |
Mar 10, 2017 | 11.40 | 11.93 | 11.40 | 11.85 | 67,001 | +0.47(+4.09%) |
Mar 09, 2017 | 11.50 | 11.65 | 11.30 | 11.38 | 74,491 | -0.10(-0.91%) |
Mar 08, 2017 | 11.52 | 11.70 | 11.49 | 11.49 | 185,492 | -0.31(-2.66%) |
Mar 07, 2017 | 11.68 | 12.01 | 11.65 | 11.80 | 199,106 | -0.10(-0.80%) |
Mar 06, 2017 | 12.53 | 12.53 | 11.82 | 11.89 | 198,105 | -0.64(-5.08%) |
Mar 03, 2017 | 12.24 | 12.55 | 12.04 | 12.53 | 208,056 | +0.20(+1.62%) |
Mar 02, 2017 | 13.03 | 13.29 | 12.29 | 12.33 | 369,975 | -1.11(-8.28%) |