Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.75 | 12.75 | 12.58 | 12.58 | 104,366 | -0.04(-0.34%) |
May 30, 2017 | 12.73 | 12.73 | 12.61 | 12.63 | 47,492 | +0.02(+0.13%) |
May 26, 2017 | 12.64 | 12.64 | 12.59 | 12.61 | 31,084 | -0.01(-0.08%) |
May 25, 2017 | 12.61 | 12.66 | 12.60 | 12.62 | 99,586 | +0.04(+0.34%) |
May 24, 2017 | 12.65 | 12.65 | 12.56 | 12.58 | 51,455 | -0.04(-0.29%) |
May 23, 2017 | 12.71 | 12.71 | 12.61 | 12.62 | 67,656 | +0.01(+0.12%) |
May 22, 2017 | 12.64 | 12.64 | 12.56 | 12.60 | 77,366 | +0.05(+0.39%) |
May 19, 2017 | 12.52 | 12.62 | 12.49 | 12.55 | 110,300 | +0.04(+0.31%) |
May 18, 2017 | 12.48 | 12.53 | 12.48 | 12.51 | 31,016 | -0.00(-0.01%) |
May 17, 2017 | 12.54 | 12.54 | 12.45 | 12.52 | 56,183 | +0.00(+0.00%) |
May 16, 2017 | 12.56 | 12.56 | 12.49 | 12.52 | 44,925 | +0.00(+0.00%) |
May 15, 2017 | 12.55 | 12.63 | 12.48 | 12.52 | 40,299 | +0.00(+0.00%) |
May 12, 2017 | 12.52 | 12.53 | 12.48 | 12.52 | 37,436 | +0.00(+0.00%) |
May 11, 2017 | 12.50 | 12.55 | 12.50 | 12.52 | 50,840 | +0.01(+0.08%) |
May 10, 2017 | 12.49 | 12.55 | 12.49 | 12.50 | 41,296 | +0.01(+0.11%) |
May 09, 2017 | 12.55 | 12.55 | 12.47 | 12.49 | 63,136 | -0.02(-0.15%) |
May 08, 2017 | 12.50 | 12.54 | 12.45 | 12.51 | 67,163 | -0.03(-0.21%) |
May 05, 2017 | 12.42 | 12.54 | 12.42 | 12.54 | 30,833 | +0.00(+0.00%) |
May 04, 2017 | 12.47 | 12.54 | 12.46 | 12.54 | 51,197 | +0.07(+0.59%) |
May 03, 2017 | 12.47 | 12.49 | 12.45 | 12.46 | 25,725 | -0.01(-0.10%) |
May 02, 2017 | 12.50 | 12.50 | 12.45 | 12.47 | 45,895 | -0.01(-0.07%) |
May 01, 2017 | 12.50 | 12.50 | 12.39 | 12.48 | 46,565 | +0.05(+0.43%) |
Apr 28, 2017 | 12.45 | 12.49 | 12.42 | 12.43 | 39,063 | -0.02(-0.17%) |
Apr 27, 2017 | 12.55 | 12.55 | 12.43 | 12.45 | 45,170 | +0.02(+0.13%) |
Apr 26, 2017 | 12.52 | 12.52 | 12.41 | 12.44 | 96,077 | -0.05(-0.38%) |
Apr 25, 2017 | 12.55 | 12.55 | 12.45 | 12.48 | 64,770 | +0.01(+0.04%) |
Apr 24, 2017 | 12.55 | 12.55 | 12.44 | 12.48 | 51,952 | +0.07(+0.56%) |
Apr 21, 2017 | 12.40 | 12.44 | 12.38 | 12.41 | 81,818 | +0.01(+0.04%) |
Apr 20, 2017 | 12.44 | 12.47 | 12.40 | 12.40 | 52,606 | +0.05(+0.39%) |
Apr 19, 2017 | 12.39 | 12.44 | 12.35 | 12.36 | 30,348 | +0.02(+0.13%) |
Apr 18, 2017 | 12.31 | 12.36 | 12.29 | 12.34 | 42,896 | +0.05(+0.37%) |
Apr 17, 2017 | 12.24 | 12.32 | 12.24 | 12.29 | 11,595 | +0.05(+0.45%) |
Apr 13, 2017 | 12.31 | 12.36 | 12.24 | 12.24 | 93,403 | -0.06(-0.52%) |
Apr 12, 2017 | 12.31 | 12.36 | 12.30 | 12.30 | 28,198 | -0.01(-0.05%) |
Apr 11, 2017 | 12.37 | 12.37 | 12.27 | 12.31 | 43,370 | -0.04(-0.30%) |
Apr 10, 2017 | 12.37 | 12.37 | 12.32 | 12.35 | 19,518 | +0.01(+0.04%) |
Apr 07, 2017 | 12.35 | 12.37 | 12.31 | 12.34 | 22,355 | +0.01(+0.06%) |
Apr 06, 2017 | 12.24 | 12.35 | 12.24 | 12.33 | 34,951 | +0.08(+0.68%) |
Apr 05, 2017 | 12.34 | 12.37 | 12.25 | 12.25 | 44,059 | -0.06(-0.52%) |
Apr 04, 2017 | 12.34 | 12.34 | 12.30 | 12.31 | 39,554 | -0.01(-0.09%) |
Apr 03, 2017 | 12.35 | 12.36 | 12.29 | 12.32 | 38,680 | +0.01(+0.04%) |
Mar 31, 2017 | 12.32 | 12.33 | 12.29 | 12.32 | 32,429 | -0.01(-0.10%) |
Mar 30, 2017 | 12.32 | 12.34 | 12.32 | 12.33 | 9,855 | -0.00(-0.03%) |
Mar 29, 2017 | 12.31 | 12.34 | 12.25 | 12.34 | 168,646 | +0.07(+0.56%) |
Mar 28, 2017 | 12.22 | 12.32 | 12.20 | 12.27 | 38,710 | +0.04(+0.35%) |
Mar 27, 2017 | 12.17 | 12.24 | 12.12 | 12.22 | 48,520 | +0.06(+0.46%) |
Mar 24, 2017 | 12.13 | 12.22 | 12.13 | 12.17 | 16,689 | +0.01(+0.11%) |
Mar 23, 2017 | 12.16 | 12.22 | 12.15 | 12.15 | 34,013 | -0.02(-0.13%) |
Mar 22, 2017 | 12.13 | 12.18 | 12.13 | 12.17 | 25,782 | -0.03(-0.22%) |
Mar 21, 2017 | 12.29 | 12.32 | 12.20 | 12.20 | 45,442 | -0.10(-0.78%) |
Mar 20, 2017 | 12.22 | 12.33 | 12.21 | 12.29 | 88,114 | +0.01(+0.09%) |
Mar 17, 2017 | 12.33 | 12.37 | 12.26 | 12.28 | 163,964 | -0.01(-0.09%) |
Mar 16, 2017 | 12.29 | 12.36 | 12.29 | 12.29 | 45,876 | -0.04(-0.30%) |
Mar 15, 2017 | 12.32 | 12.37 | 12.31 | 12.33 | 23,370 | +0.01(+0.08%) |
Mar 14, 2017 | 12.31 | 12.35 | 12.31 | 12.32 | 9,957 | +0.03(+0.22%) |
Mar 13, 2017 | 12.35 | 12.35 | 12.26 | 12.29 | 35,473 | +0.02(+0.13%) |
Mar 10, 2017 | 12.28 | 12.34 | 12.26 | 12.28 | 44,610 | -0.02(-0.17%) |
Mar 09, 2017 | 12.22 | 12.30 | 12.22 | 12.30 | 24,244 | -0.01(-0.08%) |
Mar 08, 2017 | 12.29 | 12.32 | 12.27 | 12.31 | 14,821 | +0.03(+0.21%) |
Mar 07, 2017 | 12.32 | 12.32 | 12.27 | 12.28 | 26,981 | -0.04(-0.30%) |
Mar 06, 2017 | 12.24 | 12.32 | 12.23 | 12.32 | 37,995 | +0.06(+0.52%) |
Mar 03, 2017 | 12.18 | 12.28 | 12.18 | 12.26 | 63,381 | -0.01(-0.04%) |
Mar 02, 2017 | 12.31 | 12.32 | 12.22 | 12.26 | 39,758 | -0.03(-0.26%) |