Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.99 | 12.28 | 11.95 | 12.14 | 1,165,274 | +0.11(+0.93%) |
May 30, 2017 | 11.91 | 12.21 | 11.91 | 12.02 | 658,705 | +0.10(+0.87%) |
May 26, 2017 | 11.85 | 12.07 | 11.81 | 11.92 | 872,654 | -0.07(-0.61%) |
May 25, 2017 | 12.10 | 12.21 | 11.88 | 11.99 | 919,691 | -0.15(-1.21%) |
May 24, 2017 | 11.81 | 12.29 | 11.75 | 12.14 | 1,257,194 | +0.33(+2.80%) |
May 23, 2017 | 11.70 | 11.96 | 11.66 | 11.81 | 845,776 | +0.11(+0.94%) |
May 22, 2017 | 11.44 | 11.70 | 11.44 | 11.70 | 579,160 | +0.29(+2.57%) |
May 19, 2017 | 11.48 | 11.59 | 11.41 | 11.41 | 479,894 | -0.07(-0.64%) |
May 18, 2017 | 11.41 | 11.63 | 11.37 | 11.48 | 632,687 | +0.00(+0.00%) |
May 17, 2017 | 11.30 | 11.55 | 11.30 | 11.48 | 658,827 | +0.11(+0.97%) |
May 16, 2017 | 11.44 | 11.52 | 11.33 | 11.37 | 575,771 | -0.07(-0.64%) |
May 15, 2017 | 11.44 | 11.55 | 11.33 | 11.44 | 758,083 | +0.04(+0.32%) |
May 12, 2017 | 11.22 | 11.48 | 11.22 | 11.41 | 751,179 | +0.15(+1.30%) |
May 11, 2017 | 11.33 | 11.42 | 11.26 | 11.26 | 734,844 | -0.07(-0.65%) |
May 10, 2017 | 11.30 | 11.53 | 11.22 | 11.33 | 739,580 | +0.07(+0.65%) |
May 09, 2017 | 11.26 | 11.30 | 11.19 | 11.26 | 320,086 | +0.07(+0.66%) |
May 08, 2017 | 11.00 | 11.24 | 10.90 | 11.19 | 722,698 | +0.18(+1.67%) |
May 05, 2017 | 10.93 | 11.11 | 10.71 | 11.00 | 690,644 | +0.00(+0.00%) |
May 04, 2017 | 11.00 | 11.63 | 10.86 | 11.00 | 1,001,841 | -0.29(-2.60%) |
May 03, 2017 | 11.22 | 11.37 | 11.11 | 11.30 | 881,542 | +0.00(+0.00%) |
May 02, 2017 | 11.19 | 11.30 | 11.08 | 11.30 | 568,518 | +0.11(+0.98%) |
May 01, 2017 | 11.30 | 11.44 | 11.19 | 11.19 | 497,005 | -0.11(-0.97%) |
Apr 28, 2017 | 11.59 | 11.66 | 11.22 | 11.30 | 615,815 | -0.22(-1.91%) |
Apr 27, 2017 | 11.59 | 11.70 | 11.48 | 11.52 | 455,937 | -0.04(-0.32%) |
Apr 26, 2017 | 11.77 | 11.79 | 11.55 | 11.55 | 1,050,626 | -0.26(-2.17%) |
Apr 25, 2017 | 11.70 | 11.85 | 11.66 | 11.81 | 837,911 | +0.18(+1.58%) |
Apr 24, 2017 | 11.85 | 11.85 | 11.44 | 11.63 | 1,451,289 | -0.15(-1.25%) |
Apr 21, 2017 | 12.14 | 12.14 | 11.52 | 11.77 | 1,623,755 | -0.29(-2.43%) |
Apr 20, 2017 | 11.77 | 12.28 | 11.66 | 12.07 | 4,085,597 | +1.10(+10.03%) |
Apr 19, 2017 | 11.19 | 11.37 | 10.93 | 10.97 | 1,022,259 | -0.22(-1.97%) |
Apr 18, 2017 | 11.30 | 11.37 | 10.97 | 11.19 | 1,093,523 | -0.15(-1.29%) |
Apr 17, 2017 | 11.44 | 11.44 | 11.22 | 11.33 | 653,703 | -0.11(-0.96%) |
Apr 13, 2017 | 11.30 | 11.59 | 11.20 | 11.44 | 783,013 | +0.18(+1.63%) |
Apr 12, 2017 | 11.04 | 11.41 | 11.00 | 11.26 | 1,227,644 | +0.15(+1.32%) |
Apr 11, 2017 | 11.41 | 11.59 | 11.08 | 11.11 | 921,020 | -0.29(-2.57%) |
Apr 10, 2017 | 11.48 | 11.70 | 11.41 | 11.41 | 695,813 | -0.04(-0.32%) |
Apr 07, 2017 | 11.44 | 11.66 | 11.41 | 11.44 | 726,169 | -0.07(-0.64%) |
Apr 06, 2017 | 11.66 | 11.79 | 11.52 | 11.52 | 484,844 | -0.18(-1.57%) |
Apr 05, 2017 | 12.07 | 12.07 | 11.66 | 11.70 | 768,759 | -0.29(-2.45%) |
Apr 04, 2017 | 12.36 | 12.36 | 11.96 | 11.99 | 455,776 | -0.40(-3.25%) |
Apr 03, 2017 | 12.36 | 12.47 | 12.32 | 12.40 | 460,227 | -0.07(-0.59%) |
Mar 31, 2017 | 12.36 | 12.51 | 12.36 | 12.47 | 261,964 | +0.07(+0.59%) |
Mar 30, 2017 | 12.29 | 12.45 | 12.10 | 12.40 | 280,909 | +0.15(+1.20%) |
Mar 29, 2017 | 12.29 | 12.32 | 12.10 | 12.25 | 431,985 | -0.04(-0.30%) |
Mar 28, 2017 | 12.47 | 12.54 | 12.21 | 12.29 | 340,202 | -0.26(-2.05%) |
Mar 27, 2017 | 12.36 | 12.73 | 12.29 | 12.54 | 626,697 | +0.22(+1.79%) |
Mar 24, 2017 | 12.14 | 12.40 | 12.07 | 12.32 | 617,513 | +0.18(+1.51%) |
Mar 23, 2017 | 12.10 | 12.14 | 11.92 | 12.14 | 703,443 | +0.07(+0.61%) |
Mar 22, 2017 | 11.88 | 12.18 | 11.77 | 12.07 | 596,248 | +0.11(+0.92%) |
Mar 21, 2017 | 12.10 | 12.10 | 11.66 | 11.96 | 1,136,486 | -0.11(-0.91%) |
Mar 20, 2017 | 12.03 | 12.29 | 11.85 | 12.07 | 911,520 | -0.04(-0.30%) |
Mar 17, 2017 | 12.18 | 12.54 | 12.07 | 12.10 | 1,739,044 | -0.11(-0.90%) |
Mar 16, 2017 | 12.21 | 12.29 | 11.74 | 12.21 | 3,238,179 | -0.07(-0.60%) |
Mar 15, 2017 | 12.36 | 13.06 | 12.10 | 12.29 | 1,042,900 | -0.07(-0.59%) |
Mar 14, 2017 | 12.10 | 12.43 | 12.07 | 12.36 | 397,977 | +0.18(+1.51%) |
Mar 13, 2017 | 12.29 | 12.36 | 12.14 | 12.18 | 823,932 | -0.22(-1.77%) |
Mar 10, 2017 | 12.43 | 12.58 | 12.32 | 12.40 | 420,932 | +0.00(+0.00%) |
Mar 09, 2017 | 12.43 | 12.58 | 12.32 | 12.40 | 1,013,967 | -0.15(-1.17%) |
Mar 08, 2017 | 12.65 | 12.73 | 12.32 | 12.54 | 746,999 | -0.11(-0.87%) |
Mar 07, 2017 | 12.80 | 12.80 | 12.56 | 12.65 | 335,314 | -0.11(-0.86%) |
Mar 06, 2017 | 12.84 | 12.84 | 12.62 | 12.76 | 256,506 | -0.11(-0.85%) |
Mar 03, 2017 | 12.76 | 12.91 | 12.58 | 12.87 | 281,586 | +0.11(+0.86%) |
Mar 02, 2017 | 13.02 | 13.02 | 12.73 | 12.76 | 319,990 | -0.29(-2.25%) |