Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.30 | 12.36 | 12.27 | 12.30 | 212,500 | +0.05(+0.43%) |
May 30, 2017 | 12.26 | 12.27 | 12.24 | 12.25 | 114,790 | -0.05(-0.38%) |
May 26, 2017 | 12.29 | 12.31 | 12.28 | 12.30 | 130,730 | +0.11(+0.89%) |
May 25, 2017 | 12.18 | 12.20 | 12.18 | 12.19 | 64,050 | -0.01(-0.09%) |
May 24, 2017 | 12.15 | 12.21 | 12.13 | 12.20 | 117,330 | +0.05(+0.39%) |
May 23, 2017 | 12.25 | 12.25 | 12.14 | 12.15 | 300,030 | -0.08(-0.64%) |
May 22, 2017 | 12.21 | 12.25 | 12.20 | 12.23 | 334,130 | +0.05(+0.43%) |
May 19, 2017 | 12.17 | 12.19 | 12.14 | 12.18 | 92,090 | +0.06(+0.49%) |
May 18, 2017 | 12.22 | 12.22 | 12.10 | 12.12 | 150,140 | -0.10(-0.79%) |
May 17, 2017 | 12.18 | 12.24 | 12.17 | 12.22 | 209,860 | +0.22(+1.82%) |
May 16, 2017 | 11.98 | 12.02 | 11.97 | 12.00 | 153,380 | +0.05(+0.42%) |
May 15, 2017 | 12.00 | 12.00 | 11.94 | 11.95 | 276,560 | +0.04(+0.29%) |
May 12, 2017 | 11.93 | 11.95 | 11.91 | 11.91 | 105,330 | +0.03(+0.29%) |
May 11, 2017 | 11.84 | 11.91 | 11.84 | 11.88 | 146,260 | +0.04(+0.38%) |
May 10, 2017 | 11.87 | 11.88 | 11.82 | 11.84 | 308,690 | -0.00(-0.04%) |
May 09, 2017 | 11.84 | 11.85 | 11.79 | 11.84 | 195,080 | -0.07(-0.59%) |
May 08, 2017 | 11.94 | 11.94 | 11.91 | 11.91 | 133,070 | -0.02(-0.20%) |
May 05, 2017 | 11.91 | 11.94 | 11.90 | 11.93 | 154,350 | +0.01(+0.13%) |
May 04, 2017 | 11.93 | 11.96 | 11.90 | 11.92 | 381,100 | -0.11(-0.95%) |
May 03, 2017 | 12.16 | 12.17 | 12.03 | 12.03 | 279,120 | -0.17(-1.39%) |
May 02, 2017 | 12.15 | 12.20 | 12.15 | 12.20 | 150,770 | +0.00(+0.00%) |
May 01, 2017 | 12.24 | 12.31 | 12.18 | 12.20 | 406,050 | -0.11(-0.90%) |
Apr 28, 2017 | 12.27 | 12.31 | 12.27 | 12.31 | 243,110 | +0.04(+0.34%) |
Apr 27, 2017 | 12.29 | 12.30 | 12.24 | 12.27 | 770,280 | -0.06(-0.49%) |
Apr 26, 2017 | 12.25 | 12.33 | 12.24 | 12.33 | 144,410 | +0.06(+0.52%) |
Apr 25, 2017 | 12.30 | 12.32 | 12.25 | 12.27 | 446,650 | -0.12(-1.01%) |
Apr 24, 2017 | 12.32 | 12.39 | 12.32 | 12.39 | 384,390 | -0.08(-0.66%) |
Apr 21, 2017 | 12.46 | 12.50 | 12.44 | 12.48 | 754,360 | +0.03(+0.27%) |
Apr 20, 2017 | 12.43 | 12.45 | 12.42 | 12.44 | 177,900 | +0.03(+0.22%) |
Apr 19, 2017 | 12.47 | 12.47 | 12.37 | 12.42 | 369,490 | -0.11(-0.89%) |
Apr 18, 2017 | 12.50 | 12.55 | 12.43 | 12.53 | 274,660 | +0.07(+0.55%) |
Apr 17, 2017 | 12.49 | 12.55 | 12.44 | 12.46 | 243,810 | -0.04(-0.34%) |
Apr 13, 2017 | 12.50 | 12.50 | 12.45 | 12.50 | 734,550 | +0.06(+0.49%) |
Apr 12, 2017 | 12.37 | 12.46 | 12.36 | 12.44 | 199,530 | +0.08(+0.68%) |
Apr 11, 2017 | 12.28 | 12.38 | 12.27 | 12.36 | 225,510 | +0.17(+1.43%) |
Apr 10, 2017 | 12.15 | 12.20 | 12.13 | 12.18 | 200,950 | +0.00(+0.02%) |
Apr 07, 2017 | 12.27 | 12.30 | 12.15 | 12.18 | 342,910 | +0.02(+0.20%) |
Apr 06, 2017 | 12.17 | 12.18 | 12.14 | 12.15 | 292,130 | -0.04(-0.35%) |
Apr 05, 2017 | 12.10 | 12.20 | 12.08 | 12.20 | 229,770 | +0.00(+0.02%) |
Apr 04, 2017 | 12.20 | 12.21 | 12.18 | 12.20 | 205,870 | +0.03(+0.24%) |
Apr 03, 2017 | 12.11 | 12.17 | 12.11 | 12.17 | 315,910 | +0.06(+0.48%) |
Mar 31, 2017 | 12.09 | 12.14 | 12.09 | 12.11 | 123,410 | +0.02(+0.20%) |
Mar 30, 2017 | 12.12 | 12.14 | 12.07 | 12.09 | 200,460 | -0.08(-0.69%) |
Mar 29, 2017 | 12.16 | 12.17 | 12.15 | 12.17 | 107,180 | +0.03(+0.21%) |
Mar 28, 2017 | 12.22 | 12.22 | 12.12 | 12.14 | 237,160 | -0.04(-0.36%) |
Mar 27, 2017 | 12.23 | 12.24 | 12.17 | 12.19 | 160,670 | +0.07(+0.58%) |
Mar 24, 2017 | 12.08 | 12.15 | 12.08 | 12.12 | 208,110 | +0.01(+0.06%) |
Mar 23, 2017 | 12.15 | 12.15 | 12.07 | 12.11 | 287,420 | -0.01(-0.07%) |
Mar 22, 2017 | 12.12 | 12.15 | 12.11 | 12.12 | 417,940 | +0.03(+0.24%) |
Mar 21, 2017 | 12.02 | 12.11 | 12.01 | 12.09 | 159,850 | +0.10(+0.83%) |
Mar 20, 2017 | 11.97 | 11.99 | 11.96 | 11.99 | 104,780 | +0.05(+0.42%) |
Mar 17, 2017 | 11.93 | 11.96 | 11.93 | 11.94 | 464,330 | +0.03(+0.26%) |
Mar 16, 2017 | 11.97 | 11.97 | 11.90 | 11.91 | 204,810 | +0.06(+0.50%) |
Mar 15, 2017 | 11.66 | 11.85 | 11.63 | 11.85 | 221,220 | +0.21(+1.77%) |
Mar 14, 2017 | 11.68 | 11.73 | 11.63 | 11.64 | 126,440 | -0.05(-0.46%) |
Mar 13, 2017 | 11.69 | 11.71 | 11.69 | 11.70 | 267,420 | +0.00(+0.00%) |
Mar 10, 2017 | 11.67 | 11.70 | 11.65 | 11.70 | 171,300 | +0.02(+0.20%) |
Mar 09, 2017 | 11.71 | 11.73 | 11.67 | 11.68 | 237,230 | -0.06(-0.55%) |
Mar 08, 2017 | 11.73 | 11.76 | 11.73 | 11.74 | 199,690 | -0.07(-0.60%) |
Mar 07, 2017 | 11.84 | 11.85 | 11.80 | 11.81 | 205,000 | -0.10(-0.84%) |
Mar 06, 2017 | 11.97 | 11.97 | 11.90 | 11.91 | 701,860 | -0.08(-0.66%) |
Mar 03, 2017 | 11.94 | 12.00 | 11.88 | 11.99 | 497,160 | -0.01(-0.08%) |
Mar 02, 2017 | 12.01 | 12.06 | 11.96 | 12.00 | 325,320 | -0.14(-1.17%) |