Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.90 | 12.90 | 12.77 | 12.88 | 244,495 | +0.00(+0.00%) |
May 30, 2017 | 12.79 | 12.88 | 12.77 | 12.88 | 721,583 | -0.05(-0.39%) |
May 26, 2017 | 12.89 | 12.94 | 12.88 | 12.93 | 11,085 | -0.11(-0.84%) |
May 25, 2017 | 12.87 | 13.05 | 12.87 | 13.04 | 84,192 | -0.02(-0.14%) |
May 24, 2017 | 13.02 | 13.06 | 12.92 | 13.06 | 120,758 | -0.11(-0.85%) |
May 23, 2017 | 13.12 | 13.23 | 13.12 | 13.17 | 6,771 | -0.06(-0.45%) |
May 22, 2017 | 13.25 | 13.25 | 13.15 | 13.23 | 1,320 | -0.05(-0.38%) |
May 19, 2017 | 13.09 | 13.32 | 13.09 | 13.28 | 8,716 | +0.47(+3.67%) |
May 18, 2017 | 12.51 | 13.03 | 12.51 | 12.81 | 12,446 | +0.13(+1.07%) |
May 17, 2017 | 12.77 | 12.77 | 12.65 | 12.68 | 1,073 | -0.08(-0.67%) |
May 16, 2017 | 12.85 | 12.85 | 12.72 | 12.76 | 6,543 | +0.06(+0.47%) |
May 15, 2017 | 12.74 | 12.84 | 12.70 | 12.70 | 8,254 | +0.52(+4.24%) |
May 12, 2017 | 12.22 | 12.25 | 12.11 | 12.18 | 1,787 | +0.10(+0.85%) |
May 11, 2017 | 12.05 | 12.10 | 12.00 | 12.08 | 2,641 | -0.17(-1.39%) |
May 10, 2017 | 12.33 | 12.33 | 12.25 | 12.25 | 2,634 | -0.11(-0.89%) |
May 09, 2017 | 12.47 | 12.55 | 12.36 | 12.36 | 2,369 | +0.08(+0.65%) |
May 08, 2017 | 12.27 | 12.33 | 12.24 | 12.28 | 8,397 | -0.27(-2.15%) |
May 05, 2017 | 12.19 | 12.55 | 12.19 | 12.55 | 1,682 | +0.49(+4.06%) |
May 04, 2017 | 12.00 | 12.06 | 12.00 | 12.06 | 1,399 | +0.33(+2.81%) |
May 03, 2017 | 11.70 | 11.79 | 11.64 | 11.73 | 2,353 | -0.07(-0.59%) |
May 02, 2017 | 11.80 | 11.80 | 11.80 | 11.80 | 3,889 | -0.27(-2.24%) |
May 01, 2017 | 12.13 | 12.13 | 11.94 | 12.07 | 6,807 | +0.09(+0.75%) |
Apr 28, 2017 | 11.91 | 11.98 | 11.91 | 11.98 | 6,560 | +0.10(+0.85%) |
Apr 27, 2017 | 11.95 | 11.95 | 11.88 | 11.88 | 744 | +0.29(+2.49%) |
Apr 26, 2017 | 11.60 | 11.64 | 11.59 | 11.59 | 1,935 | -0.21(-1.78%) |
Apr 25, 2017 | 11.70 | 11.80 | 11.70 | 11.80 | 24,547 | +0.10(+0.81%) |
Apr 24, 2017 | 11.77 | 11.77 | 11.66 | 11.71 | 26,200 | +0.39(+3.49%) |
Apr 21, 2017 | 11.32 | 11.33 | 11.26 | 11.31 | 2,232 | -0.03(-0.26%) |
Apr 20, 2017 | 11.37 | 11.37 | 11.33 | 11.34 | 966 | +0.03(+0.25%) |
Apr 19, 2017 | 11.35 | 11.35 | 11.31 | 11.31 | 1,718 | -0.12(-1.03%) |
Apr 18, 2017 | 11.49 | 11.49 | 11.37 | 11.43 | 4,852 | -0.17(-1.47%) |
Apr 17, 2017 | 11.55 | 11.64 | 11.55 | 11.60 | 2,454 | +0.03(+0.26%) |
Apr 13, 2017 | 11.65 | 11.70 | 11.57 | 11.57 | 1,820 | -0.21(-1.78%) |
Apr 12, 2017 | 11.77 | 11.78 | 11.66 | 11.78 | 7,036 | +0.07(+0.64%) |
Apr 11, 2017 | 11.85 | 11.85 | 11.71 | 11.71 | 3,112 | +0.07(+0.64%) |
Apr 10, 2017 | 11.62 | 11.63 | 11.59 | 11.63 | 5,389 | +0.11(+0.97%) |
Apr 07, 2017 | 11.51 | 11.55 | 11.51 | 11.52 | 3,036 | +0.05(+0.42%) |
Apr 06, 2017 | 11.52 | 11.53 | 11.47 | 11.47 | 4,168 | -0.11(-0.92%) |
Apr 05, 2017 | 11.65 | 11.65 | 11.58 | 11.58 | 1,345 | +0.03(+0.23%) |
Apr 04, 2017 | 11.54 | 11.55 | 11.50 | 11.55 | 2,132 | -0.12(-1.03%) |
Apr 03, 2017 | 11.68 | 11.71 | 11.67 | 11.67 | 2,343 | +0.04(+0.36%) |
Mar 31, 2017 | 11.63 | 11.69 | 11.62 | 11.63 | 2,133 | +0.27(+2.40%) |
Mar 30, 2017 | 11.40 | 11.40 | 11.32 | 11.36 | 2,230 | -0.08(-0.70%) |
Mar 29, 2017 | 11.45 | 11.47 | 11.41 | 11.44 | 3,640 | +0.01(+0.10%) |
Mar 28, 2017 | 11.41 | 11.43 | 11.38 | 11.43 | 7,464 | +0.05(+0.43%) |
Mar 27, 2017 | 11.33 | 11.38 | 11.30 | 11.38 | 1,874 | -0.03(-0.30%) |
Mar 24, 2017 | 11.42 | 11.43 | 11.40 | 11.41 | 2,438 | -0.10(-0.87%) |
Mar 23, 2017 | 11.49 | 11.51 | 11.49 | 11.51 | 4,142 | +0.05(+0.47%) |
Mar 22, 2017 | 11.38 | 11.46 | 11.38 | 11.46 | 1,005 | -0.19(-1.62%) |
Mar 21, 2017 | 11.87 | 11.87 | 11.64 | 11.64 | 1,349 | -0.19(-1.61%) |
Mar 20, 2017 | 11.90 | 11.96 | 11.84 | 11.84 | 2,567 | -0.39(-3.23%) |
Mar 17, 2017 | 12.27 | 12.27 | 12.23 | 12.23 | 770 | -0.03(-0.20%) |
Mar 16, 2017 | 12.20 | 12.76 | 12.14 | 12.26 | 2,617 | -0.12(-1.01%) |
Mar 15, 2017 | 12.26 | 12.38 | 12.24 | 12.38 | 4,082 | +0.22(+1.84%) |
Mar 14, 2017 | 12.15 | 12.16 | 12.15 | 12.16 | 816 | -0.04(-0.36%) |
Mar 13, 2017 | 12.25 | 12.27 | 12.20 | 12.20 | 6,599 | +0.17(+1.42%) |
Mar 10, 2017 | 12.06 | 12.06 | 12.03 | 12.03 | 635 | +0.09(+0.75%) |
Mar 09, 2017 | 12.08 | 12.21 | 11.89 | 11.94 | 46,407 | +0.39(+3.38%) |
Mar 08, 2017 | 11.57 | 11.61 | 11.53 | 11.55 | 1,570 | -0.13(-1.16%) |
Mar 07, 2017 | 11.72 | 11.72 | 11.69 | 11.69 | 5,700 | -0.18(-1.56%) |
Mar 06, 2017 | 11.85 | 11.87 | 11.81 | 11.87 | 2,287 | +0.02(+0.17%) |
Mar 03, 2017 | 11.91 | 11.93 | 11.85 | 11.85 | 2,386 | +0.05(+0.46%) |
Mar 02, 2017 | 11.91 | 11.91 | 11.79 | 11.80 | 879 | -0.16(-1.35%) |