Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.11 | 12.40 | 11.95 | 12.30 | 1,766,818 | +0.22(+1.81%) |
May 30, 2017 | 11.95 | 12.17 | 11.87 | 12.08 | 1,489,705 | +0.19(+1.61%) |
May 26, 2017 | 11.54 | 11.95 | 11.51 | 11.89 | 942,982 | +0.30(+2.59%) |
May 25, 2017 | 11.40 | 11.70 | 11.40 | 11.59 | 888,427 | +0.16(+1.43%) |
May 24, 2017 | 11.51 | 11.61 | 11.38 | 11.43 | 1,040,442 | -0.08(-0.71%) |
May 23, 2017 | 11.48 | 11.65 | 11.42 | 11.51 | 1,569,389 | +0.08(+0.72%) |
May 22, 2017 | 11.38 | 11.53 | 11.32 | 11.43 | 2,000,445 | +0.00(+0.00%) |
May 19, 2017 | 11.51 | 11.54 | 11.40 | 11.43 | 1,241,459 | -0.03(-0.24%) |
May 18, 2017 | 11.46 | 11.48 | 11.24 | 11.46 | 985,114 | +0.00(+0.00%) |
May 17, 2017 | 11.57 | 11.65 | 11.38 | 11.46 | 1,141,345 | -0.14(-1.18%) |
May 16, 2017 | 11.65 | 11.65 | 11.51 | 11.59 | 665,931 | +0.00(+0.00%) |
May 15, 2017 | 11.54 | 11.68 | 11.48 | 11.59 | 1,257,104 | +0.05(+0.47%) |
May 12, 2017 | 11.59 | 11.62 | 11.40 | 11.54 | 882,415 | +0.03(+0.24%) |
May 11, 2017 | 11.35 | 11.59 | 11.35 | 11.51 | 1,351,705 | +0.14(+1.20%) |
May 10, 2017 | 11.46 | 11.48 | 11.32 | 11.38 | 1,510,159 | -0.11(-0.95%) |
May 09, 2017 | 11.40 | 11.54 | 11.38 | 11.48 | 1,024,066 | +0.11(+0.96%) |
May 08, 2017 | 11.43 | 11.46 | 11.35 | 11.38 | 515,940 | -0.03(-0.24%) |
May 05, 2017 | 11.29 | 11.48 | 11.21 | 11.40 | 891,058 | +0.16(+1.46%) |
May 04, 2017 | 11.40 | 11.54 | 11.13 | 11.24 | 1,980,169 | -0.21(-1.86%) |
May 03, 2017 | 11.50 | 11.69 | 11.37 | 11.45 | 1,540,336 | -0.05(-0.46%) |
May 02, 2017 | 11.85 | 11.86 | 11.48 | 11.50 | 2,272,246 | -0.32(-2.71%) |
May 01, 2017 | 12.23 | 12.25 | 11.74 | 11.83 | 2,527,496 | -0.40(-3.28%) |
Apr 28, 2017 | 12.23 | 12.24 | 12.07 | 12.23 | 849,810 | +0.05(+0.44%) |
Apr 27, 2017 | 12.28 | 12.28 | 12.07 | 12.17 | 757,298 | +0.03(+0.22%) |
Apr 26, 2017 | 12.15 | 12.33 | 12.12 | 12.15 | 1,432,657 | -0.03(-0.22%) |
Apr 25, 2017 | 12.25 | 12.28 | 12.09 | 12.17 | 1,058,803 | +0.03(+0.22%) |
Apr 24, 2017 | 12.41 | 12.42 | 12.15 | 12.15 | 605,179 | -0.08(-0.66%) |
Apr 21, 2017 | 12.33 | 12.38 | 12.20 | 12.23 | 338,645 | -0.08(-0.65%) |
Apr 20, 2017 | 12.33 | 12.39 | 12.23 | 12.31 | 381,469 | +0.03(+0.22%) |
Apr 19, 2017 | 12.39 | 12.39 | 12.17 | 12.28 | 437,185 | -0.03(-0.22%) |
Apr 18, 2017 | 12.28 | 12.33 | 12.15 | 12.31 | 390,291 | +0.00(+0.00%) |
Apr 17, 2017 | 12.33 | 12.36 | 12.25 | 12.31 | 520,697 | +0.05(+0.44%) |
Apr 13, 2017 | 12.28 | 12.28 | 12.15 | 12.25 | 601,631 | +0.00(+0.00%) |
Apr 12, 2017 | 12.33 | 12.36 | 12.04 | 12.25 | 1,154,565 | +0.32(+2.68%) |
Apr 11, 2017 | 12.09 | 12.15 | 11.83 | 11.93 | 1,165,485 | -0.19(-1.54%) |
Apr 10, 2017 | 12.12 | 12.31 | 12.07 | 12.12 | 1,353,999 | +0.03(+0.22%) |
Apr 07, 2017 | 12.20 | 12.25 | 12.08 | 12.09 | 879,167 | -0.11(-0.88%) |
Apr 06, 2017 | 11.96 | 12.23 | 11.93 | 12.20 | 491,558 | +0.21(+1.78%) |
Apr 05, 2017 | 12.04 | 12.20 | 11.99 | 11.99 | 577,035 | -0.05(-0.44%) |
Apr 04, 2017 | 11.93 | 12.07 | 11.80 | 12.04 | 584,630 | -0.03(-0.22%) |
Apr 03, 2017 | 12.20 | 12.25 | 12.01 | 12.07 | 392,554 | -0.13(-1.09%) |
Mar 31, 2017 | 12.01 | 12.25 | 11.93 | 12.20 | 558,335 | +0.19(+1.56%) |
Mar 30, 2017 | 11.74 | 12.12 | 11.74 | 12.01 | 439,159 | +0.29(+2.51%) |
Mar 29, 2017 | 11.72 | 11.80 | 11.61 | 11.72 | 507,382 | +0.00(+0.00%) |
Mar 28, 2017 | 11.53 | 11.85 | 11.50 | 11.72 | 727,505 | +0.19(+1.62%) |
Mar 27, 2017 | 11.58 | 11.58 | 11.40 | 11.53 | 731,744 | -0.05(-0.46%) |
Mar 24, 2017 | 11.56 | 11.64 | 11.53 | 11.58 | 364,655 | +0.03(+0.23%) |
Mar 23, 2017 | 11.58 | 11.72 | 11.56 | 11.56 | 1,138,398 | -0.03(-0.23%) |
Mar 22, 2017 | 11.64 | 11.69 | 11.58 | 11.58 | 878,285 | -0.13(-1.14%) |
Mar 21, 2017 | 11.96 | 12.04 | 11.69 | 11.72 | 542,151 | -0.21(-1.79%) |
Mar 20, 2017 | 11.96 | 12.04 | 11.88 | 11.93 | 566,791 | +0.00(+0.00%) |
Mar 17, 2017 | 12.15 | 12.16 | 11.93 | 11.93 | 556,116 | -0.16(-1.32%) |
Mar 16, 2017 | 12.07 | 12.23 | 12.07 | 12.09 | 600,887 | +0.05(+0.44%) |
Mar 15, 2017 | 12.04 | 12.12 | 11.93 | 12.04 | 750,314 | +0.00(+0.00%) |
Mar 14, 2017 | 12.12 | 12.12 | 12.01 | 12.04 | 284,526 | -0.11(-0.88%) |
Mar 13, 2017 | 12.15 | 12.20 | 12.07 | 12.15 | 485,871 | +0.00(+0.00%) |
Mar 10, 2017 | 12.17 | 12.31 | 12.09 | 12.15 | 373,637 | -0.03(-0.22%) |
Mar 09, 2017 | 12.33 | 12.39 | 12.15 | 12.17 | 493,841 | -0.05(-0.44%) |
Mar 08, 2017 | 12.39 | 12.44 | 12.20 | 12.23 | 326,915 | -0.05(-0.43%) |
Mar 07, 2017 | 12.23 | 12.44 | 12.23 | 12.28 | 635,550 | +0.00(+0.00%) |
Mar 06, 2017 | 12.28 | 12.44 | 12.25 | 12.28 | 599,928 | +0.03(+0.22%) |
Mar 03, 2017 | 12.47 | 12.55 | 12.25 | 12.25 | 637,859 | -0.21(-1.71%) |
Mar 02, 2017 | 12.52 | 12.57 | 12.44 | 12.47 | 300,791 | -0.08(-0.64%) |