Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.80 | 12.15 | 11.75 | 11.75 | 33,813 | +0.00(+0.00%) |
May 30, 2017 | 11.86 | 11.94 | 11.65 | 11.75 | 7,550 | -0.20(-1.67%) |
May 26, 2017 | 11.90 | 12.00 | 11.75 | 11.95 | 2,858 | -0.05(-0.42%) |
May 25, 2017 | 11.95 | 12.00 | 11.75 | 12.00 | 2,639 | -0.05(-0.41%) |
May 24, 2017 | 11.80 | 12.20 | 10.76 | 12.05 | 13,531 | +0.20(+1.69%) |
May 23, 2017 | 11.85 | 12.25 | 11.57 | 11.85 | 35,357 | -0.05(-0.42%) |
May 22, 2017 | 11.28 | 12.00 | 11.25 | 11.90 | 7,296 | +0.10(+0.85%) |
May 19, 2017 | 11.40 | 11.95 | 11.40 | 11.80 | 8,629 | +0.35(+3.06%) |
May 18, 2017 | 11.30 | 11.60 | 10.40 | 11.45 | 41,196 | +0.10(+0.88%) |
May 17, 2017 | 12.06 | 12.45 | 11.30 | 11.35 | 6,649 | -1.15(-9.20%) |
May 16, 2017 | 12.55 | 12.55 | 12.35 | 12.50 | 1,924 | +0.10(+0.81%) |
May 15, 2017 | 12.45 | 12.85 | 12.25 | 12.40 | 70,386 | +0.00(+0.00%) |
May 12, 2017 | 12.50 | 12.55 | 12.30 | 12.40 | 2,174 | -0.40(-3.13%) |
May 11, 2017 | 12.55 | 12.85 | 12.27 | 12.80 | 12,448 | -0.15(-1.16%) |
May 10, 2017 | 12.55 | 13.05 | 12.48 | 12.95 | 12,288 | +0.25(+1.97%) |
May 09, 2017 | 13.00 | 13.11 | 12.30 | 12.70 | 28,750 | -0.30(-2.31%) |
May 08, 2017 | 12.35 | 13.05 | 12.35 | 13.00 | 16,995 | +0.45(+3.59%) |
May 05, 2017 | 12.95 | 12.95 | 12.46 | 12.55 | 12,312 | -0.35(-2.71%) |
May 04, 2017 | 12.90 | 13.05 | 12.60 | 12.90 | 34,129 | +0.05(+0.39%) |
May 03, 2017 | 13.00 | 13.35 | 12.67 | 12.85 | 36,306 | -0.45(-3.38%) |
May 02, 2017 | 13.21 | 13.75 | 13.21 | 13.30 | 9,081 | +0.15(+1.14%) |
May 01, 2017 | 12.88 | 13.20 | 12.86 | 13.15 | 10,333 | +0.20(+1.54%) |
Apr 28, 2017 | 12.80 | 12.95 | 12.80 | 12.95 | 12,262 | +0.15(+1.17%) |
Apr 27, 2017 | 12.50 | 13.00 | 12.50 | 12.80 | 21,301 | +0.00(+0.00%) |
Apr 26, 2017 | 12.65 | 12.95 | 12.10 | 12.80 | 20,741 | +0.05(+0.39%) |
Apr 25, 2017 | 12.50 | 12.90 | 12.50 | 12.75 | 6,115 | +0.30(+2.41%) |
Apr 24, 2017 | 12.10 | 12.45 | 12.10 | 12.45 | 7,549 | +0.40(+3.32%) |
Apr 21, 2017 | 12.15 | 12.15 | 11.92 | 12.05 | 24,864 | +0.05(+0.42%) |
Apr 20, 2017 | 11.80 | 12.25 | 11.55 | 12.00 | 39,975 | +0.15(+1.27%) |
Apr 19, 2017 | 12.10 | 12.25 | 11.78 | 11.85 | 52,019 | +0.00(+0.00%) |
Apr 18, 2017 | 12.03 | 12.35 | 11.80 | 11.85 | 3,787 | -0.40(-3.27%) |
Apr 17, 2017 | 12.00 | 12.40 | 11.85 | 12.25 | 6,934 | +0.17(+1.45%) |
Apr 13, 2017 | 12.15 | 12.20 | 11.70 | 12.08 | 18,404 | -0.27(-2.22%) |
Apr 12, 2017 | 12.45 | 12.55 | 12.35 | 12.35 | 4,241 | -0.20(-1.59%) |
Apr 11, 2017 | 12.65 | 12.73 | 12.45 | 12.55 | 11,375 | -0.23(-1.82%) |
Apr 10, 2017 | 12.90 | 12.95 | 12.78 | 12.78 | 8,891 | -0.12(-0.91%) |
Apr 07, 2017 | 12.75 | 12.95 | 12.60 | 12.90 | 14,263 | +0.30(+2.38%) |
Apr 06, 2017 | 12.45 | 12.80 | 12.44 | 12.60 | 22,926 | +0.30(+2.44%) |
Apr 05, 2017 | 12.15 | 12.50 | 12.10 | 12.30 | 30,934 | +0.20(+1.65%) |
Apr 04, 2017 | 12.59 | 12.60 | 12.00 | 12.10 | 28,765 | -0.45(-3.59%) |
Apr 03, 2017 | 12.30 | 12.75 | 12.30 | 12.55 | 26,473 | +0.30(+2.45%) |
Mar 31, 2017 | 12.55 | 12.65 | 12.25 | 12.25 | 9,504 | -0.60(-4.67%) |
Mar 30, 2017 | 12.68 | 13.35 | 12.65 | 12.85 | 64,665 | +0.40(+3.21%) |
Mar 29, 2017 | 12.40 | 12.75 | 12.20 | 12.45 | 25,648 | +0.10(+0.81%) |
Mar 28, 2017 | 12.40 | 12.70 | 12.20 | 12.35 | 29,782 | +0.00(+0.00%) |
Mar 27, 2017 | 11.40 | 12.35 | 11.30 | 12.35 | 34,273 | +0.20(+1.65%) |
Mar 24, 2017 | 12.25 | 12.40 | 11.20 | 12.15 | 18,907 | -0.25(-2.02%) |
Mar 23, 2017 | 12.10 | 12.47 | 11.95 | 12.40 | 45,199 | +0.40(+3.33%) |
Mar 22, 2017 | 12.00 | 12.20 | 11.85 | 12.00 | 22,868 | -0.10(-0.83%) |
Mar 21, 2017 | 11.40 | 12.10 | 11.40 | 12.10 | 30,402 | +0.70(+6.14%) |
Mar 20, 2017 | 11.15 | 11.40 | 11.10 | 11.40 | 6,899 | +0.10(+0.88%) |
Mar 17, 2017 | 10.80 | 11.30 | 10.80 | 11.30 | 7,586 | +0.50(+4.63%) |
Mar 16, 2017 | 10.75 | 10.90 | 10.50 | 10.80 | 8,761 | +0.10(+0.93%) |
Mar 15, 2017 | 10.55 | 11.00 | 10.50 | 10.70 | 7,249 | +0.00(+0.00%) |
Mar 14, 2017 | 10.50 | 10.85 | 10.50 | 10.70 | 65,403 | +0.45(+4.39%) |
Mar 13, 2017 | 10.05 | 10.25 | 10.05 | 10.25 | 5,955 | +0.00(+0.00%) |
Mar 10, 2017 | 10.20 | 10.30 | 10.20 | 10.25 | 2,769 | +0.00(+0.00%) |
Mar 09, 2017 | 10.25 | 10.50 | 10.25 | 10.25 | 8,570 | +0.10(+0.99%) |
Mar 08, 2017 | 10.10 | 10.25 | 10.10 | 10.15 | 2,786 | -0.10(-0.98%) |
Mar 07, 2017 | 10.30 | 10.30 | 10.10 | 10.25 | 5,285 | +0.15(+1.49%) |
Mar 06, 2017 | 9.800 | 10.25 | 9.800 | 10.10 | 2,007 | -0.25(-2.42%) |
Mar 03, 2017 | 10.20 | 10.45 | 10.00 | 10.35 | 9,223 | +0.10(+0.98%) |
Mar 02, 2017 | 10.44 | 10.44 | 10.10 | 10.25 | 7,193 | -0.25(-2.38%) |