Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.97 | 11.97 | 11.85 | 11.93 | 16,696 | -0.26(-2.13%) |
May 30, 2017 | 12.18 | 12.25 | 12.13 | 12.19 | 45,608 | -0.11(-0.89%) |
May 26, 2017 | 12.20 | 12.31 | 12.18 | 12.30 | 272,026 | +0.18(+1.49%) |
May 25, 2017 | 12.53 | 12.57 | 12.11 | 12.12 | 81,943 | -0.45(-3.58%) |
May 24, 2017 | 12.61 | 12.66 | 12.56 | 12.57 | 52,525 | -0.06(-0.48%) |
May 23, 2017 | 12.60 | 12.67 | 12.59 | 12.63 | 122,516 | +0.02(+0.16%) |
May 22, 2017 | 12.64 | 12.65 | 12.58 | 12.61 | 260,729 | +0.11(+0.88%) |
May 19, 2017 | 12.41 | 12.53 | 12.41 | 12.50 | 588,253 | +0.24(+1.96%) |
May 18, 2017 | 12.18 | 12.31 | 12.14 | 12.26 | 44,084 | +0.03(+0.25%) |
May 17, 2017 | 12.23 | 12.29 | 12.17 | 12.23 | 66,405 | +0.10(+0.82%) |
May 16, 2017 | 12.26 | 12.26 | 12.13 | 12.13 | 68,344 | -0.03(-0.25%) |
May 15, 2017 | 12.26 | 12.29 | 12.15 | 12.16 | 23,090 | +0.12(+1.00%) |
May 12, 2017 | 12.05 | 12.09 | 11.98 | 12.04 | 392,257 | +0.01(+0.08%) |
May 11, 2017 | 12.03 | 12.10 | 11.99 | 12.03 | 3,496,106 | +0.11(+0.92%) |
May 10, 2017 | 11.76 | 12.00 | 11.76 | 11.92 | 546,414 | +0.26(+2.23%) |
May 09, 2017 | 11.72 | 11.75 | 11.62 | 11.66 | 18,888 | -0.09(-0.77%) |
May 08, 2017 | 11.70 | 11.81 | 11.63 | 11.75 | 189,088 | +0.01(+0.07%) |
May 05, 2017 | 11.55 | 11.77 | 11.55 | 11.74 | 91,730 | +0.22(+1.93%) |
May 04, 2017 | 11.74 | 11.75 | 11.47 | 11.52 | 96,740 | -0.42(-3.52%) |
May 03, 2017 | 11.87 | 11.99 | 11.81 | 11.94 | 108,920 | +0.05(+0.42%) |
May 02, 2017 | 12.08 | 12.10 | 11.83 | 11.89 | 1,430,978 | -0.20(-1.65%) |
May 01, 2017 | 12.10 | 12.13 | 12.04 | 12.09 | 62,254 | -0.09(-0.74%) |
Apr 28, 2017 | 12.26 | 12.30 | 12.14 | 12.18 | 22,399 | -0.07(-0.57%) |
Apr 27, 2017 | 12.13 | 12.25 | 12.07 | 12.25 | 103,134 | -0.05(-0.41%) |
Apr 26, 2017 | 12.29 | 12.42 | 12.29 | 12.30 | 76,527 | -0.10(-0.81%) |
Apr 25, 2017 | 12.30 | 12.42 | 12.25 | 12.40 | 44,968 | +0.06(+0.49%) |
Apr 24, 2017 | 12.38 | 12.41 | 12.31 | 12.34 | 108,172 | -0.09(-0.72%) |
Apr 21, 2017 | 12.64 | 12.64 | 12.36 | 12.43 | 56,402 | -0.20(-1.58%) |
Apr 20, 2017 | 12.64 | 12.71 | 12.59 | 12.63 | 64,948 | -0.04(-0.32%) |
Apr 19, 2017 | 13.05 | 13.06 | 12.59 | 12.67 | 89,787 | -0.37(-2.84%) |
Apr 18, 2017 | 13.00 | 13.11 | 12.95 | 13.04 | 64,629 | -0.06(-0.46%) |
Apr 17, 2017 | 13.14 | 13.20 | 13.08 | 13.10 | 45,813 | -0.07(-0.53%) |
Apr 13, 2017 | 13.23 | 13.23 | 13.12 | 13.17 | 364,996 | +0.05(+0.38%) |
Apr 12, 2017 | 13.18 | 13.24 | 13.11 | 13.12 | 112,352 | -0.03(-0.23%) |
Apr 11, 2017 | 13.10 | 13.16 | 13.03 | 13.15 | 2,361,254 | +0.04(+0.31%) |
Apr 10, 2017 | 13.06 | 13.13 | 13.04 | 13.11 | 28,348 | +0.16(+1.24%) |
Apr 07, 2017 | 12.94 | 12.97 | 12.91 | 12.95 | 252,480 | +0.07(+0.54%) |
Apr 06, 2017 | 12.86 | 12.92 | 12.86 | 12.88 | 36,664 | +0.13(+1.02%) |
Apr 05, 2017 | 12.89 | 12.92 | 12.74 | 12.75 | 110,384 | -0.01(-0.08%) |
Apr 04, 2017 | 12.64 | 12.78 | 12.64 | 12.76 | 982,260 | +0.24(+1.92%) |
Apr 03, 2017 | 12.59 | 12.62 | 12.52 | 12.52 | 218,319 | -0.07(-0.56%) |
Mar 31, 2017 | 12.47 | 12.62 | 12.47 | 12.59 | 382,494 | +0.10(+0.80%) |
Mar 30, 2017 | 12.42 | 12.50 | 12.42 | 12.49 | 25,978 | +0.14(+1.13%) |
Mar 29, 2017 | 12.22 | 12.38 | 12.22 | 12.35 | 70,773 | +0.19(+1.56%) |
Mar 28, 2017 | 12.18 | 12.27 | 12.15 | 12.16 | 234,802 | +0.07(+0.58%) |
Mar 27, 2017 | 11.98 | 12.11 | 11.97 | 12.09 | 52,720 | +0.00(+0.00%) |
Mar 24, 2017 | 12.05 | 12.11 | 12.01 | 12.09 | 19,610 | +0.06(+0.50%) |
Mar 23, 2017 | 12.03 | 12.04 | 11.99 | 12.03 | 98,731 | -0.03(-0.25%) |
Mar 22, 2017 | 12.03 | 12.11 | 11.96 | 12.06 | 178,366 | -0.02(-0.17%) |
Mar 21, 2017 | 12.23 | 12.28 | 12.07 | 12.08 | 154,662 | -0.09(-0.74%) |
Mar 20, 2017 | 12.08 | 12.20 | 12.07 | 12.17 | 162,119 | +0.06(+0.50%) |
Mar 17, 2017 | 12.14 | 12.15 | 12.08 | 12.11 | 68,865 | +0.02(+0.17%) |
Mar 16, 2017 | 12.12 | 12.14 | 12.08 | 12.09 | 118,927 | -0.04(-0.33%) |
Mar 15, 2017 | 12.12 | 12.17 | 12.07 | 12.13 | 152,232 | +0.08(+0.66%) |
Mar 14, 2017 | 12.00 | 12.05 | 11.91 | 12.05 | 248,259 | -0.05(-0.41%) |
Mar 13, 2017 | 12.14 | 12.18 | 12.08 | 12.10 | 217,369 | -0.05(-0.41%) |
Mar 10, 2017 | 12.33 | 12.33 | 12.11 | 12.15 | 45,926 | -0.21(-1.70%) |
Mar 09, 2017 | 12.39 | 12.40 | 12.19 | 12.36 | 117,301 | -0.12(-0.96%) |
Mar 08, 2017 | 12.87 | 12.94 | 12.44 | 12.48 | 330,979 | -0.43(-3.33%) |
Mar 07, 2017 | 13.03 | 13.05 | 12.90 | 12.91 | 34,630 | +0.00(+0.00%) |
Mar 06, 2017 | 12.94 | 12.98 | 12.90 | 12.91 | 214,271 | +0.06(+0.47%) |
Mar 03, 2017 | 12.79 | 12.89 | 12.78 | 12.85 | 102,465 | +0.07(+0.55%) |
Mar 02, 2017 | 12.80 | 12.84 | 12.76 | 12.78 | 378,487 | -0.20(-1.54%) |