Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.58 | 12.63 | 12.37 | 12.58 | 358,784 | +0.05(+0.37%) |
May 30, 2017 | 12.67 | 12.67 | 12.44 | 12.54 | 266,453 | -0.14(-1.09%) |
May 26, 2017 | 12.49 | 12.67 | 12.49 | 12.67 | 342,538 | +0.18(+1.47%) |
May 25, 2017 | 12.54 | 12.58 | 12.44 | 12.49 | 204,504 | -0.05(-0.37%) |
May 24, 2017 | 12.44 | 12.54 | 12.40 | 12.54 | 249,770 | +0.14(+1.11%) |
May 23, 2017 | 12.44 | 12.56 | 12.31 | 12.40 | 332,331 | -0.05(-0.37%) |
May 22, 2017 | 12.12 | 12.44 | 12.12 | 12.44 | 233,189 | +0.32(+2.65%) |
May 19, 2017 | 11.98 | 12.15 | 11.94 | 12.12 | 251,454 | +0.14(+1.15%) |
May 18, 2017 | 12.03 | 12.10 | 11.91 | 11.98 | 596,848 | +0.00(+0.00%) |
May 17, 2017 | 12.12 | 12.17 | 11.96 | 11.98 | 525,777 | -0.23(-1.88%) |
May 16, 2017 | 12.17 | 12.26 | 12.12 | 12.21 | 362,599 | +0.00(+0.00%) |
May 15, 2017 | 11.98 | 12.24 | 11.98 | 12.21 | 326,154 | +0.23(+1.92%) |
May 12, 2017 | 11.94 | 12.03 | 11.89 | 11.98 | 429,720 | +0.05(+0.38%) |
May 11, 2017 | 11.98 | 12.08 | 11.82 | 11.94 | 603,535 | -0.05(-0.38%) |
May 10, 2017 | 11.89 | 12.49 | 11.62 | 11.98 | 744,044 | -0.32(-2.61%) |
May 09, 2017 | 12.08 | 12.31 | 12.03 | 12.31 | 856,714 | +0.28(+2.29%) |
May 08, 2017 | 11.89 | 12.03 | 11.89 | 12.03 | 401,931 | +0.09(+0.77%) |
May 05, 2017 | 11.76 | 11.94 | 11.76 | 11.94 | 210,544 | +0.14(+1.17%) |
May 04, 2017 | 11.85 | 11.85 | 11.71 | 11.80 | 378,795 | +0.00(+0.00%) |
May 03, 2017 | 11.80 | 11.85 | 11.71 | 11.80 | 404,081 | -0.05(-0.39%) |
May 02, 2017 | 11.94 | 11.98 | 11.85 | 11.85 | 344,376 | -0.09(-0.77%) |
May 01, 2017 | 11.98 | 12.03 | 11.87 | 11.94 | 255,294 | +0.00(+0.00%) |
Apr 28, 2017 | 12.17 | 12.17 | 11.85 | 11.94 | 973,708 | -0.18(-1.52%) |
Apr 27, 2017 | 12.21 | 12.28 | 12.12 | 12.12 | 570,641 | -0.05(-0.38%) |
Apr 26, 2017 | 12.31 | 12.40 | 12.17 | 12.17 | 775,720 | -0.18(-1.49%) |
Apr 25, 2017 | 12.31 | 12.40 | 12.26 | 12.35 | 217,774 | +0.09(+0.75%) |
Apr 24, 2017 | 12.31 | 12.35 | 12.21 | 12.26 | 1,190,612 | +0.05(+0.38%) |
Apr 21, 2017 | 12.21 | 12.31 | 12.05 | 12.21 | 493,745 | -0.05(-0.37%) |
Apr 20, 2017 | 11.80 | 12.35 | 11.80 | 12.26 | 498,487 | +0.46(+3.89%) |
Apr 19, 2017 | 11.71 | 11.89 | 11.71 | 11.80 | 271,970 | +0.14(+1.18%) |
Apr 18, 2017 | 11.80 | 11.80 | 11.57 | 11.66 | 450,153 | -0.14(-1.17%) |
Apr 17, 2017 | 11.76 | 11.85 | 11.66 | 11.80 | 304,542 | +0.14(+1.18%) |
Apr 13, 2017 | 11.80 | 11.89 | 11.66 | 11.66 | 348,688 | -0.23(-1.93%) |
Apr 12, 2017 | 11.85 | 11.94 | 11.78 | 11.89 | 453,394 | +0.09(+0.78%) |
Apr 11, 2017 | 11.80 | 11.89 | 11.76 | 11.80 | 416,283 | -0.05(-0.39%) |
Apr 10, 2017 | 11.85 | 11.98 | 11.80 | 11.85 | 327,698 | +0.00(+0.00%) |
Apr 07, 2017 | 11.85 | 11.89 | 11.80 | 11.85 | 173,374 | -0.05(-0.39%) |
Apr 06, 2017 | 11.94 | 12.02 | 11.80 | 11.89 | 431,226 | -0.09(-0.77%) |
Apr 05, 2017 | 12.08 | 12.12 | 11.87 | 11.98 | 495,573 | -0.09(-0.76%) |
Apr 04, 2017 | 12.17 | 12.26 | 12.03 | 12.08 | 620,154 | -0.09(-0.75%) |
Apr 03, 2017 | 12.44 | 12.44 | 12.12 | 12.17 | 485,950 | -0.23(-1.85%) |
Mar 31, 2017 | 12.58 | 12.58 | 12.24 | 12.40 | 556,729 | -0.18(-1.46%) |
Mar 30, 2017 | 12.40 | 12.67 | 12.31 | 12.58 | 2,333,698 | +0.23(+1.86%) |
Mar 29, 2017 | 12.17 | 12.40 | 12.12 | 12.35 | 860,910 | +0.18(+1.51%) |
Mar 28, 2017 | 11.89 | 12.21 | 11.89 | 12.17 | 597,649 | +0.28(+2.32%) |
Mar 27, 2017 | 11.85 | 11.98 | 11.80 | 11.89 | 602,610 | +0.00(+0.00%) |
Mar 24, 2017 | 11.94 | 12.01 | 11.82 | 11.89 | 558,447 | +0.00(+0.00%) |
Mar 23, 2017 | 11.89 | 11.96 | 11.80 | 11.89 | 875,520 | +0.00(+0.00%) |
Mar 22, 2017 | 11.89 | 11.89 | 11.71 | 11.89 | 646,096 | +0.09(+0.78%) |
Mar 21, 2017 | 11.94 | 11.98 | 11.76 | 11.80 | 665,215 | -0.05(-0.39%) |
Mar 20, 2017 | 11.94 | 11.94 | 11.78 | 11.85 | 229,417 | -0.05(-0.39%) |
Mar 17, 2017 | 11.89 | 11.98 | 11.80 | 11.89 | 608,792 | +0.05(+0.39%) |
Mar 16, 2017 | 11.76 | 11.92 | 11.76 | 11.85 | 298,874 | +0.00(+0.00%) |
Mar 15, 2017 | 11.71 | 11.89 | 11.57 | 11.85 | 420,896 | +0.18(+1.58%) |
Mar 14, 2017 | 11.53 | 11.66 | 11.48 | 11.66 | 321,143 | +0.14(+1.20%) |
Mar 13, 2017 | 11.66 | 11.71 | 11.50 | 11.53 | 480,629 | -0.14(-1.18%) |
Mar 10, 2017 | 11.71 | 11.75 | 11.44 | 11.66 | 354,264 | +0.00(+0.00%) |
Mar 09, 2017 | 11.75 | 11.75 | 11.53 | 11.66 | 445,707 | +0.00(+0.00%) |
Mar 08, 2017 | 11.75 | 11.89 | 11.64 | 11.66 | 503,151 | -0.18(-1.54%) |
Mar 07, 2017 | 12.03 | 12.21 | 11.75 | 11.85 | 548,399 | -0.23(-1.89%) |
Mar 06, 2017 | 11.98 | 12.12 | 11.94 | 12.07 | 360,796 | +0.00(+0.00%) |
Mar 03, 2017 | 12.07 | 12.07 | 11.94 | 12.07 | 457,924 | +0.00(+0.00%) |
Mar 02, 2017 | 12.21 | 12.26 | 11.98 | 12.07 | 500,209 | -0.14(-1.12%) |