Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.12 | 13.15 | 13.11 | 13.15 | 13,738 | +0.06(+0.47%) |
May 30, 2017 | 13.11 | 13.11 | 13.05 | 13.09 | 13,960 | -0.09(-0.69%) |
May 26, 2017 | 13.15 | 13.24 | 13.15 | 13.18 | 37,379 | +0.17(+1.27%) |
May 25, 2017 | 12.95 | 13.02 | 12.95 | 13.01 | 34,965 | +0.19(+1.45%) |
May 24, 2017 | 12.88 | 12.88 | 12.71 | 12.83 | 60,054 | -0.13(-0.98%) |
May 23, 2017 | 13.07 | 13.07 | 12.93 | 12.96 | 61,340 | -0.34(-2.57%) |
May 22, 2017 | 13.27 | 13.31 | 13.27 | 13.30 | 38,804 | -0.18(-1.30%) |
May 19, 2017 | 13.46 | 13.49 | 13.40 | 13.47 | 22,432 | +0.06(+0.44%) |
May 18, 2017 | 13.44 | 13.49 | 13.31 | 13.41 | 42,300 | -0.25(-1.86%) |
May 17, 2017 | 13.82 | 13.82 | 13.67 | 13.67 | 46,470 | -0.25(-1.82%) |
May 16, 2017 | 13.94 | 13.94 | 13.87 | 13.92 | 40,632 | +0.05(+0.35%) |
May 15, 2017 | 13.83 | 13.90 | 13.80 | 13.87 | 39,753 | +0.12(+0.85%) |
May 12, 2017 | 13.74 | 13.78 | 13.74 | 13.76 | 23,923 | +0.04(+0.28%) |
May 11, 2017 | 13.68 | 13.73 | 13.60 | 13.72 | 34,449 | +0.08(+0.57%) |
May 10, 2017 | 13.66 | 13.66 | 13.51 | 13.64 | 63,644 | +0.15(+1.09%) |
May 09, 2017 | 13.47 | 13.50 | 13.47 | 13.49 | 44,981 | +0.10(+0.73%) |
May 08, 2017 | 13.39 | 13.43 | 13.35 | 13.39 | 31,143 | +0.04(+0.29%) |
May 05, 2017 | 13.35 | 13.36 | 13.27 | 13.36 | 19,684 | +0.02(+0.15%) |
May 04, 2017 | 13.37 | 13.39 | 13.31 | 13.34 | 252,907 | +0.00(+0.00%) |
May 03, 2017 | 13.34 | 13.36 | 13.28 | 13.34 | 35,524 | -0.01(-0.07%) |
May 02, 2017 | 13.34 | 13.40 | 13.29 | 13.35 | 35,898 | -0.06(-0.44%) |
May 01, 2017 | 13.42 | 13.44 | 13.40 | 13.40 | 19,256 | -0.01(-0.07%) |
Apr 28, 2017 | 13.46 | 13.46 | 13.36 | 13.41 | 40,951 | +0.00(+0.00%) |
Apr 27, 2017 | 13.44 | 13.44 | 13.40 | 13.41 | 22,646 | -0.02(-0.14%) |
Apr 26, 2017 | 13.41 | 13.44 | 13.38 | 13.43 | 34,631 | -0.00(-0.00%) |
Apr 25, 2017 | 13.41 | 13.44 | 13.37 | 13.43 | 78,268 | +0.14(+1.03%) |
Apr 24, 2017 | 13.24 | 13.30 | 13.22 | 13.30 | 24,273 | +0.35(+2.71%) |
Apr 21, 2017 | 13.01 | 13.02 | 12.94 | 12.95 | 68,353 | -0.07(-0.52%) |
Apr 20, 2017 | 12.99 | 13.01 | 12.96 | 13.01 | 24,220 | +0.11(+0.85%) |
Apr 19, 2017 | 12.94 | 12.97 | 12.90 | 12.90 | 7,438 | +0.10(+0.75%) |
Apr 18, 2017 | 12.90 | 12.90 | 12.71 | 12.81 | 26,654 | -0.21(-1.65%) |
Apr 17, 2017 | 13.06 | 13.06 | 12.92 | 13.02 | 29,255 | +0.08(+0.60%) |
Apr 13, 2017 | 13.02 | 13.04 | 12.93 | 12.95 | 32,706 | -0.18(-1.34%) |
Apr 12, 2017 | 13.18 | 13.18 | 13.03 | 13.12 | 15,175 | +0.02(+0.15%) |
Apr 11, 2017 | 13.20 | 13.20 | 13.05 | 13.10 | 29,593 | -0.06(-0.44%) |
Apr 10, 2017 | 13.25 | 13.25 | 13.10 | 13.16 | 47,392 | +0.00(+0.00%) |
Apr 07, 2017 | 13.16 | 13.20 | 13.12 | 13.16 | 36,217 | +0.04(+0.30%) |
Apr 06, 2017 | 13.03 | 13.16 | 13.03 | 13.12 | 38,310 | +0.19(+1.43%) |
Apr 05, 2017 | 12.94 | 12.98 | 12.87 | 12.94 | 18,464 | +0.09(+0.68%) |
Apr 04, 2017 | 12.82 | 12.85 | 12.78 | 12.85 | 33,539 | -0.01(-0.08%) |
Apr 03, 2017 | 12.86 | 12.87 | 12.76 | 12.86 | 46,468 | +0.11(+0.84%) |
Mar 31, 2017 | 12.75 | 12.80 | 12.71 | 12.75 | 47,754 | +0.02(+0.15%) |
Mar 30, 2017 | 12.68 | 12.75 | 12.66 | 12.73 | 48,824 | +0.06(+0.46%) |
Mar 29, 2017 | 12.54 | 12.67 | 12.54 | 12.67 | 6,792 | +0.16(+1.25%) |
Mar 28, 2017 | 12.49 | 12.55 | 12.48 | 12.52 | 16,114 | +0.08(+0.63%) |
Mar 27, 2017 | 12.39 | 12.45 | 12.34 | 12.44 | 8,269 | +0.02(+0.16%) |
Mar 24, 2017 | 12.42 | 12.43 | 12.39 | 12.42 | 22,007 | -0.01(-0.08%) |
Mar 23, 2017 | 12.41 | 12.45 | 12.37 | 12.43 | 18,626 | +0.06(+0.47%) |
Mar 22, 2017 | 12.30 | 12.39 | 12.29 | 12.37 | 23,630 | +0.00(+0.00%) |
Mar 21, 2017 | 12.51 | 12.55 | 12.37 | 12.37 | 46,420 | -0.21(-1.66%) |
Mar 20, 2017 | 12.50 | 12.58 | 12.45 | 12.58 | 50,566 | +0.13(+1.05%) |
Mar 17, 2017 | 12.52 | 12.52 | 12.44 | 12.45 | 35,148 | -0.12(-0.93%) |
Mar 16, 2017 | 12.57 | 12.60 | 12.54 | 12.57 | 26,145 | +0.09(+0.70%) |
Mar 15, 2017 | 12.29 | 12.55 | 12.29 | 12.48 | 25,144 | +0.29(+2.40%) |
Mar 14, 2017 | 12.19 | 12.22 | 12.12 | 12.18 | 13,049 | -0.10(-0.79%) |
Mar 13, 2017 | 12.19 | 12.29 | 12.15 | 12.28 | 33,563 | +0.36(+3.03%) |
Mar 10, 2017 | 11.89 | 11.94 | 11.86 | 11.92 | 15,114 | +0.10(+0.83%) |
Mar 09, 2017 | 11.82 | 11.87 | 11.82 | 11.82 | 12,158 | +0.01(+0.08%) |
Mar 08, 2017 | 11.90 | 11.90 | 11.81 | 11.81 | 12,357 | -0.20(-1.63%) |
Mar 07, 2017 | 12.02 | 12.02 | 11.98 | 12.01 | 10,187 | +0.01(+0.08%) |
Mar 06, 2017 | 12.01 | 12.01 | 11.96 | 12.00 | 11,913 | +0.05(+0.41%) |
Mar 03, 2017 | 11.97 | 12.00 | 11.90 | 11.95 | 19,778 | +0.18(+1.49%) |
Mar 02, 2017 | 11.90 | 11.90 | 11.76 | 11.78 | 24,722 | -0.33(-2.74%) |