Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.10 | 12.10 | 12.06 | 12.06 | 18,587 | +0.05(+0.41%) |
May 30, 2017 | 11.97 | 12.01 | 11.95 | 12.01 | 11,292 | +0.07(+0.55%) |
May 26, 2017 | 11.94 | 11.97 | 11.94 | 11.94 | 8,056 | +0.03(+0.27%) |
May 25, 2017 | 11.93 | 11.93 | 11.91 | 11.91 | 9,891 | +0.33(+2.89%) |
May 24, 2017 | 11.54 | 11.57 | 11.54 | 11.57 | 6,272 | +0.03(+0.28%) |
May 23, 2017 | 11.56 | 11.59 | 11.54 | 11.54 | 5,266 | +0.15(+1.29%) |
May 22, 2017 | 11.39 | 11.42 | 11.38 | 11.39 | 1,718 | +0.07(+0.58%) |
May 19, 2017 | 11.34 | 11.34 | 11.33 | 11.33 | 958 | +0.04(+0.40%) |
May 18, 2017 | 11.28 | 11.28 | 11.28 | 11.28 | 276 | -0.00(-0.04%) |
May 17, 2017 | 11.37 | 11.37 | 11.26 | 11.29 | 19,263 | -0.11(-0.93%) |
May 16, 2017 | 11.39 | 11.43 | 11.39 | 11.39 | 1,796 | -0.03(-0.29%) |
May 15, 2017 | 11.43 | 11.45 | 11.42 | 11.43 | 21,392 | +0.03(+0.29%) |
May 12, 2017 | 11.41 | 11.42 | 11.39 | 11.39 | 8,125 | +0.24(+2.20%) |
May 11, 2017 | 11.13 | 11.17 | 11.13 | 11.15 | 2,484 | +0.05(+0.44%) |
May 10, 2017 | 11.10 | 11.10 | 11.10 | 11.10 | 1,536 | +0.08(+0.74%) |
May 09, 2017 | 11.02 | 11.04 | 11.02 | 11.02 | 2,147 | +0.04(+0.37%) |
May 08, 2017 | 11.04 | 11.04 | 10.98 | 10.98 | 7,024 | -0.06(-0.52%) |
May 05, 2017 | 11.05 | 11.06 | 11.04 | 11.04 | 11,366 | -0.01(-0.10%) |
May 04, 2017 | 11.05 | 11.05 | 11.05 | 11.05 | 612 | -0.05(-0.48%) |
May 03, 2017 | 11.08 | 11.10 | 11.08 | 11.10 | 13,353 | -0.06(-0.51%) |
May 02, 2017 | 11.16 | 11.16 | 11.16 | 11.16 | 1,375 | +0.00(+0.00%) |
May 01, 2017 | 11.17 | 11.19 | 11.16 | 11.16 | 6,038 | -0.01(-0.07%) |
Apr 28, 2017 | 11.17 | 11.17 | 11.17 | 11.17 | 258 | -0.02(-0.15%) |
Apr 27, 2017 | 11.17 | 11.18 | 11.17 | 11.18 | 7,718 | +0.04(+0.37%) |
Apr 26, 2017 | 11.16 | 11.16 | 11.14 | 11.14 | 284 | -0.03(-0.29%) |
Apr 25, 2017 | 11.17 | 11.22 | 11.17 | 11.17 | 602 | +0.06(+0.51%) |
Apr 24, 2017 | 11.12 | 11.12 | 11.12 | 11.12 | 162 | -0.04(-0.37%) |
Apr 21, 2017 | 11.16 | 11.16 | 11.16 | 11.16 | 381 | +0.01(+0.07%) |
Apr 20, 2017 | 11.15 | 11.15 | 11.15 | 11.15 | 13,693 | +0.11(+0.96%) |
Apr 19, 2017 | 11.06 | 11.06 | 11.02 | 11.04 | 11,243 | -0.07(-0.59%) |
Apr 18, 2017 | 11.13 | 11.13 | 11.11 | 11.11 | 4,345 | -0.06(-0.51%) |
Apr 17, 2017 | 11.20 | 11.22 | 11.17 | 11.17 | 2,152 | -0.11(-1.01%) |
Apr 12, 2017 | 11.28 | 14 | +0.02(+0.18%) | |||
Apr 11, 2017 | 11.26 | 11.26 | 11.26 | 11.26 | 1,555 | +0.02(+0.18%) |
Apr 10, 2017 | 11.35 | 11.35 | 11.24 | 11.24 | 5,005 | -0.11(-0.94%) |
Apr 07, 2017 | 11.35 | 11.35 | 11.35 | 11.35 | 224 | +0.02(+0.14%) |
Apr 05, 2017 | 11.33 | 45 | +0.03(+0.29%) | |||
Apr 03, 2017 | 11.30 | 89 | -0.00(-0.04%) | |||
Mar 31, 2017 | 11.26 | 11.30 | 11.26 | 11.30 | 615 | +0.03(+0.25%) |
Mar 28, 2017 | 11.27 | 14 | -0.07(-0.65%) | |||
Mar 27, 2017 | 11.33 | 11.37 | 11.33 | 11.35 | 5,880 | +0.11(+1.02%) |
Mar 23, 2017 | 11.23 | 11.23 | 11.23 | 0 | -0.01(-0.07%) | |
Mar 22, 2017 | 11.24 | 11.24 | 11.24 | 11.24 | 1,102 | -0.04(-0.34%) |
Mar 21, 2017 | 11.08 | 11.28 | 11.08 | 11.28 | 1,040 | +0.03(+0.27%) |
Mar 20, 2017 | 11.24 | 11.25 | 11.24 | 11.25 | 1,451 | +0.05(+0.44%) |
Mar 17, 2017 | 11.22 | 11.24 | 11.20 | 11.20 | 16,049 | -0.20(-1.72%) |
Mar 16, 2017 | 11.43 | 11.45 | 11.39 | 11.39 | 8,943 | -0.06(-0.50%) |
Mar 15, 2017 | 11.32 | 11.45 | 11.32 | 11.45 | 1,286 | +0.13(+1.15%) |
Mar 14, 2017 | 11.33 | 11.34 | 11.30 | 11.32 | 5,896 | -0.05(-0.43%) |
Mar 13, 2017 | 11.37 | 11.37 | 11.37 | 11.37 | 248 | +0.16(+1.39%) |
Mar 09, 2017 | 11.21 | 15 | -0.08(-0.73%) | |||
Mar 08, 2017 | 11.29 | 11.30 | 11.29 | 11.30 | 980 | +0.04(+0.36%) |
Mar 06, 2017 | 11.26 | 2 | -0.02(-0.17%) | |||
Mar 03, 2017 | 11.26 | 11.28 | 11.26 | 11.28 | 1,188 | -0.01(-0.12%) |
Mar 02, 2017 | 11.30 | 11.30 | 11.26 | 11.29 | 6,219 | -0.15(-1.28%) |