Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.18 | 12.28 | 12.18 | 12.19 | 38,573 | -0.14(-1.12%) |
May 30, 2017 | 12.49 | 12.49 | 12.25 | 12.32 | 2,399 | -0.10(-0.83%) |
May 26, 2017 | 12.50 | 12.50 | 12.30 | 12.43 | 1,770 | +0.05(+0.42%) |
May 25, 2017 | 12.34 | 12.38 | 12.30 | 12.38 | 2,756 | +0.01(+0.07%) |
May 24, 2017 | 12.35 | 12.37 | 12.35 | 12.37 | 531 | +0.03(+0.28%) |
May 23, 2017 | 12.41 | 12.41 | 12.32 | 12.33 | 6,568 | +0.02(+0.14%) |
May 22, 2017 | 12.44 | 12.53 | 12.31 | 12.31 | 8,512 | -0.12(-0.97%) |
May 19, 2017 | 12.25 | 12.49 | 12.25 | 12.44 | 4,886 | +0.26(+2.12%) |
May 18, 2017 | 12.23 | 12.24 | 12.01 | 12.18 | 12,504 | -0.15(-1.19%) |
May 17, 2017 | 12.34 | 12.34 | 12.32 | 12.32 | 3,460 | -0.20(-1.58%) |
May 16, 2017 | 12.54 | 12.69 | 12.52 | 12.52 | 2,734 | -0.02(-0.14%) |
May 15, 2017 | 12.49 | 12.56 | 12.46 | 12.54 | 6,118 | +0.29(+2.39%) |
May 12, 2017 | 12.20 | 12.25 | 12.20 | 12.25 | 1,442 | +0.16(+1.28%) |
May 11, 2017 | 11.97 | 12.09 | 11.97 | 12.09 | 5,572 | +0.15(+1.23%) |
May 10, 2017 | 11.90 | 11.94 | 11.85 | 11.94 | 723 | +0.14(+1.17%) |
May 09, 2017 | 11.74 | 11.94 | 11.74 | 11.81 | 30,631 | -0.01(-0.09%) |
May 08, 2017 | 11.82 | 11.83 | 11.73 | 11.82 | 8,325 | +0.10(+0.83%) |
May 05, 2017 | 11.69 | 11.72 | 11.69 | 11.72 | 6,047 | +0.16(+1.34%) |
May 04, 2017 | 11.60 | 11.60 | 11.57 | 11.57 | 1,257 | -0.15(-1.25%) |
May 03, 2017 | 11.74 | 11.74 | 11.71 | 11.71 | 1,029 | +0.03(+0.22%) |
May 02, 2017 | 11.63 | 11.73 | 11.63 | 11.69 | 3,876 | -0.16(-1.38%) |
May 01, 2017 | 11.84 | 11.90 | 11.84 | 11.85 | 5,983 | +0.18(+1.53%) |
Apr 28, 2017 | 11.56 | 11.69 | 11.55 | 11.67 | 11,630 | +0.06(+0.53%) |
Apr 27, 2017 | 11.63 | 11.63 | 11.61 | 11.61 | 1,366 | -0.18(-1.53%) |
Apr 25, 2017 | 11.79 | 60 | -0.06(-0.51%) | |||
Apr 24, 2017 | 11.93 | 11.94 | 11.85 | 11.85 | 9,333 | +0.10(+0.87%) |
Apr 21, 2017 | 11.75 | 11.75 | 11.75 | 11.75 | 790 | -0.17(-1.43%) |
Apr 20, 2017 | 12.01 | 12.01 | 11.92 | 11.92 | 1,283 | -0.13(-1.07%) |
Apr 19, 2017 | 12.03 | 12.05 | 12.03 | 12.05 | 7,040 | +0.03(+0.22%) |
Apr 18, 2017 | 12.02 | 12.10 | 12.02 | 12.02 | 1,374 | -0.03(-0.22%) |
Apr 17, 2017 | 12.06 | 12.06 | 12.04 | 12.05 | 3,192 | +0.11(+0.89%) |
Apr 13, 2017 | 11.94 | 11.94 | 11.94 | 11.94 | 2,696 | -0.03(-0.24%) |
Apr 12, 2017 | 11.97 | 12.01 | 11.89 | 11.97 | 20,606 | -0.04(-0.36%) |
Apr 11, 2017 | 11.98 | 12.01 | 11.97 | 12.01 | 4,955 | +0.00(+0.00%) |
Apr 10, 2017 | 11.94 | 12.01 | 11.94 | 12.01 | 15,661 | +0.09(+0.72%) |
Apr 07, 2017 | 11.95 | 12.00 | 11.93 | 11.93 | 2,844 | -0.07(-0.58%) |
Apr 06, 2017 | 12.00 | 12.01 | 11.99 | 12.00 | 9,034 | +0.03(+0.22%) |
Apr 05, 2017 | 11.89 | 12.18 | 11.89 | 11.97 | 11,783 | +0.07(+0.58%) |
Apr 04, 2017 | 11.90 | 11.90 | 11.90 | 11.90 | 6,644 | +0.03(+0.29%) |
Apr 03, 2017 | 11.82 | 11.91 | 11.82 | 11.87 | 2,208 | -0.06(-0.51%) |
Mar 31, 2017 | 11.68 | 11.93 | 11.68 | 11.93 | 5,758 | +0.09(+0.73%) |
Mar 30, 2017 | 11.88 | 11.88 | 11.84 | 11.84 | 1,893 | +0.04(+0.36%) |
Mar 29, 2017 | 11.71 | 11.80 | 11.71 | 11.80 | 3,802 | +0.06(+0.52%) |
Mar 28, 2017 | 11.63 | 11.74 | 11.57 | 11.74 | 7,608 | +0.15(+1.30%) |
Mar 27, 2017 | 11.67 | 11.67 | 11.56 | 11.59 | 1,562 | -0.10(-0.85%) |
Mar 24, 2017 | 11.54 | 11.69 | 11.54 | 11.69 | 3,100 | +0.12(+1.04%) |
Mar 23, 2017 | 11.61 | 11.61 | 11.57 | 11.57 | 531 | +0.08(+0.67%) |
Mar 22, 2017 | 11.49 | 11.49 | 11.49 | 11.49 | 234 | +0.09(+0.82%) |
Mar 21, 2017 | 11.51 | 11.57 | 11.39 | 11.39 | 2,670 | -0.12(-1.04%) |
Mar 20, 2017 | 11.56 | 11.56 | 11.46 | 11.51 | 755 | +0.13(+1.13%) |
Mar 17, 2017 | 11.47 | 11.47 | 11.38 | 11.38 | 1,132 | +0.04(+0.36%) |
Mar 16, 2017 | 11.26 | 11.43 | 11.26 | 11.34 | 2,104 | +0.23(+2.11%) |
Mar 15, 2017 | 11.10 | 11.16 | 11.10 | 11.11 | 3,704 | +0.10(+0.94%) |
Mar 14, 2017 | 11.04 | 11.07 | 11.01 | 11.01 | 8,130 | -0.14(-1.27%) |
Mar 13, 2017 | 11.16 | 11.16 | 11.12 | 11.15 | 9,524 | -0.03(-0.28%) |
Mar 10, 2017 | 11.15 | 11.18 | 11.15 | 11.18 | 428 | +0.14(+1.25%) |
Mar 09, 2017 | 11.11 | 11.11 | 11.04 | 11.04 | 5,442 | +0.02(+0.16%) |
Mar 08, 2017 | 11.02 | 11.02 | 11.02 | 11.02 | 2,101 | -0.30(-2.66%) |
Mar 07, 2017 | 11.13 | 11.32 | 11.13 | 11.32 | 4,340 | +0.11(+1.02%) |
Mar 06, 2017 | 11.20 | 11.22 | 11.20 | 11.21 | 2,778 | +0.01(+0.13%) |
Mar 03, 2017 | 11.08 | 11.20 | 11.08 | 11.20 | 1,703 | +0.03(+0.23%) |
Mar 02, 2017 | 11.17 | 11.17 | 11.17 | 11.17 | 1,400 | -0.10(-0.91%) |