Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.83 | 12.88 | 12.43 | 12.84 | 25,788 | -0.02(-0.17%) |
May 30, 2017 | 12.46 | 12.87 | 12.46 | 12.86 | 17,431 | +0.40(+3.25%) |
May 26, 2017 | 12.59 | 12.61 | 12.29 | 12.45 | 23,140 | +0.14(+1.17%) |
May 25, 2017 | 12.79 | 13.13 | 12.31 | 12.31 | 38,548 | -0.46(-3.62%) |
May 24, 2017 | 12.64 | 13.00 | 12.58 | 12.77 | 21,713 | +0.24(+1.90%) |
May 23, 2017 | 12.71 | 12.84 | 12.53 | 12.53 | 30,841 | -0.00(-0.01%) |
May 22, 2017 | 12.83 | 13.00 | 12.39 | 12.53 | 38,969 | -0.37(-2.85%) |
May 19, 2017 | 12.65 | 12.90 | 12.35 | 12.90 | 24,495 | +0.17(+1.36%) |
May 18, 2017 | 12.81 | 12.81 | 12.33 | 12.73 | 11,829 | +0.01(+0.11%) |
May 17, 2017 | 12.95 | 12.95 | 12.66 | 12.71 | 13,730 | -0.14(-1.12%) |
May 16, 2017 | 12.64 | 12.94 | 12.64 | 12.86 | 13,277 | +0.13(+1.02%) |
May 15, 2017 | 13.03 | 13.03 | 12.66 | 12.73 | 21,905 | -0.27(-2.11%) |
May 12, 2017 | 13.05 | 13.07 | 12.69 | 13.00 | 22,267 | +0.14(+1.09%) |
May 11, 2017 | 12.63 | 13.01 | 12.63 | 12.86 | 48,281 | +0.08(+0.60%) |
May 10, 2017 | 12.97 | 13.02 | 12.62 | 12.79 | 25,737 | -0.14(-1.12%) |
May 09, 2017 | 12.43 | 12.93 | 12.43 | 12.93 | 9,296 | +0.51(+4.07%) |
May 08, 2017 | 12.55 | 12.77 | 12.28 | 12.43 | 61,313 | +0.25(+2.02%) |
May 05, 2017 | 12.39 | 13.00 | 12.18 | 12.18 | 125,693 | -0.21(-1.69%) |
May 04, 2017 | 12.27 | 12.43 | 12.14 | 12.39 | 87,154 | +0.17(+1.42%) |
May 03, 2017 | 12.50 | 12.50 | 12.18 | 12.22 | 29,931 | -0.35(-2.76%) |
May 02, 2017 | 12.77 | 12.77 | 12.53 | 12.56 | 22,009 | -0.21(-1.64%) |
May 01, 2017 | 13.00 | 13.00 | 12.73 | 12.77 | 7,066 | -0.23(-1.78%) |
Apr 28, 2017 | 12.97 | 13.00 | 12.64 | 13.00 | 35,622 | +0.12(+0.95%) |
Apr 27, 2017 | 12.88 | 12.98 | 12.72 | 12.88 | 31,486 | +0.12(+0.96%) |
Apr 26, 2017 | 12.87 | 13.22 | 12.65 | 12.76 | 54,905 | -0.19(-1.45%) |
Apr 25, 2017 | 12.67 | 13.07 | 12.52 | 12.95 | 106,369 | +0.27(+2.17%) |
Apr 24, 2017 | 13.54 | 13.69 | 12.43 | 12.67 | 159,138 | -0.65(-4.88%) |
Apr 21, 2017 | 13.11 | 13.38 | 13.03 | 13.32 | 157,467 | +0.31(+2.39%) |
Apr 20, 2017 | 13.31 | 13.65 | 13.01 | 13.01 | 80,627 | -0.17(-1.31%) |
Apr 19, 2017 | 13.18 | 13.26 | 12.66 | 13.18 | 150,314 | +0.12(+0.88%) |
Apr 18, 2017 | 13.39 | 13.55 | 13.00 | 13.07 | 96,055 | -0.22(-1.68%) |
Apr 17, 2017 | 13.08 | 13.29 | 13.08 | 13.29 | 114,388 | +0.11(+0.82%) |
Apr 13, 2017 | 13.20 | 13.27 | 13.11 | 13.18 | 13,903 | +0.07(+0.55%) |
Apr 12, 2017 | 13.11 | 13.29 | 13.11 | 13.11 | 13,758 | +0.01(+0.11%) |
Apr 11, 2017 | 13.18 | 13.28 | 13.00 | 13.10 | 87,546 | +0.02(+0.17%) |
Apr 10, 2017 | 13.10 | 13.18 | 13.00 | 13.08 | 80,983 | +0.07(+0.56%) |
Apr 07, 2017 | 13.00 | 13.18 | 13.00 | 13.00 | 27,546 | -0.01(-0.06%) |
Apr 06, 2017 | 12.97 | 13.11 | 12.91 | 13.01 | 25,801 | +0.22(+1.75%) |
Apr 05, 2017 | 12.92 | 13.35 | 12.71 | 12.79 | 88,022 | +0.07(+0.57%) |
Apr 04, 2017 | 12.64 | 13.36 | 12.61 | 12.71 | 167,780 | +0.16(+1.27%) |
Apr 03, 2017 | 12.58 | 12.58 | 12.42 | 12.56 | 36,053 | +0.23(+1.88%) |
Mar 31, 2017 | 12.48 | 12.58 | 12.22 | 12.32 | 28,735 | -0.07(-0.52%) |
Mar 30, 2017 | 12.56 | 12.62 | 12.28 | 12.39 | 61,054 | +0.01(+0.06%) |
Mar 29, 2017 | 12.06 | 12.48 | 12.06 | 12.38 | 113,082 | +0.35(+2.94%) |
Mar 28, 2017 | 12.09 | 12.17 | 11.98 | 12.03 | 16,309 | +0.04(+0.30%) |
Mar 27, 2017 | 11.70 | 12.32 | 11.70 | 11.99 | 61,737 | +0.18(+1.53%) |
Mar 24, 2017 | 11.91 | 12.00 | 11.74 | 11.81 | 67,697 | -0.11(-0.91%) |
Mar 23, 2017 | 12.69 | 12.69 | 11.92 | 11.92 | 17,866 | -0.61(-4.84%) |
Mar 22, 2017 | 12.19 | 12.61 | 11.95 | 12.53 | 28,683 | +0.25(+2.00%) |
Mar 21, 2017 | 12.61 | 12.66 | 12.12 | 12.28 | 26,291 | -0.36(-2.86%) |
Mar 20, 2017 | 12.53 | 12.71 | 12.29 | 12.64 | 27,278 | +0.33(+2.70%) |
Mar 17, 2017 | 12.14 | 12.43 | 12.14 | 12.31 | 216,938 | +0.06(+0.53%) |
Mar 16, 2017 | 12.24 | 12.64 | 12.23 | 12.24 | 28,452 | +0.01(+0.12%) |
Mar 15, 2017 | 11.62 | 12.58 | 11.52 | 12.23 | 63,588 | +0.77(+6.75%) |
Mar 14, 2017 | 11.47 | 11.50 | 11.23 | 11.46 | 39,278 | +0.12(+1.08%) |
Mar 13, 2017 | 11.16 | 11.56 | 11.16 | 11.33 | 36,865 | +0.14(+1.23%) |
Mar 10, 2017 | 11.20 | 11.31 | 11.16 | 11.20 | 23,936 | -0.04(-0.32%) |
Mar 09, 2017 | 11.23 | 11.38 | 11.20 | 11.23 | 26,539 | -0.04(-0.33%) |
Mar 08, 2017 | 11.49 | 11.49 | 11.23 | 11.27 | 47,222 | -0.22(-1.89%) |
Mar 07, 2017 | 11.83 | 11.83 | 11.31 | 11.49 | 37,074 | -0.27(-2.33%) |
Mar 06, 2017 | 11.93 | 12.09 | 11.67 | 11.76 | 36,048 | +0.02(+0.18%) |
Mar 03, 2017 | 11.89 | 12.03 | 11.74 | 11.74 | 17,289 | -0.14(-1.22%) |
Mar 02, 2017 | 11.85 | 11.99 | 11.70 | 11.88 | 42,297 | +0.09(+0.73%) |