Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.45 | 12.50 | 12.36 | 12.50 | 16,160 | -0.11(-0.87%) |
May 30, 2017 | 12.68 | 12.68 | 12.61 | 12.61 | 4,500 | -0.60(-4.58%) |
May 26, 2017 | 13.18 | 13.21 | 13.01 | 13.21 | 5,254 | -0.34(-2.48%) |
May 25, 2017 | 13.55 | 13.55 | 13.55 | 13.55 | 3,330 | -0.04(-0.29%) |
May 24, 2017 | 13.70 | 13.70 | 13.51 | 13.59 | 12,522 | +0.07(+0.53%) |
May 23, 2017 | 13.67 | 13.67 | 13.52 | 13.52 | 5,173 | +0.30(+2.26%) |
May 22, 2017 | 13.20 | 13.43 | 13.20 | 13.22 | 513 | -0.37(-2.72%) |
May 19, 2017 | 13.27 | 13.59 | 13.27 | 13.59 | 8,200 | +0.49(+3.73%) |
May 18, 2017 | 13.01 | 13.10 | 12.87 | 13.10 | 1,281 | +0.03(+0.24%) |
May 17, 2017 | 12.91 | 13.19 | 12.91 | 13.07 | 2,356 | -0.30(-2.24%) |
May 16, 2017 | 13.61 | 13.61 | 13.37 | 13.37 | 1,559 | -0.24(-1.78%) |
May 15, 2017 | 13.51 | 13.77 | 13.51 | 13.61 | 16,338 | +0.34(+2.56%) |
May 12, 2017 | 13.11 | 13.27 | 13.11 | 13.27 | 6,124 | +0.13(+1.00%) |
May 11, 2017 | 13.42 | 13.42 | 13.14 | 13.14 | 4,294 | -0.27(-2.02%) |
May 10, 2017 | 13.08 | 13.41 | 13.00 | 13.41 | 5,100 | +0.39(+3.00%) |
May 09, 2017 | 13.06 | 13.06 | 13.02 | 13.02 | 5,001 | -0.18(-1.33%) |
May 08, 2017 | 13.05 | 13.20 | 13.00 | 13.20 | 10,145 | +0.19(+1.45%) |
May 05, 2017 | 12.32 | 13.01 | 12.32 | 13.01 | 14,441 | +0.76(+6.17%) |
May 04, 2017 | 12.50 | 12.50 | 12.18 | 12.25 | 8,140 | -0.43(-3.36%) |
May 03, 2017 | 12.67 | 12.73 | 12.50 | 12.68 | 9,566 | -0.06(-0.50%) |
May 02, 2017 | 12.95 | 13.00 | 12.74 | 12.74 | 9,112 | -0.35(-2.67%) |
May 01, 2017 | 12.99 | 13.09 | 12.99 | 13.09 | 5,183 | -0.11(-0.80%) |
Apr 28, 2017 | 13.24 | 13.27 | 13.16 | 13.19 | 2,531 | +0.13(+0.98%) |
Apr 27, 2017 | 13.07 | 13.07 | 12.71 | 13.07 | 3,416 | -0.24(-1.79%) |
Apr 26, 2017 | 13.45 | 13.47 | 13.30 | 13.30 | 6,608 | -0.17(-1.23%) |
Apr 25, 2017 | 13.35 | 13.49 | 13.35 | 13.47 | 4,722 | +0.02(+0.15%) |
Apr 24, 2017 | 13.59 | 13.59 | 13.37 | 13.45 | 3,980 | -0.16(-1.14%) |
Apr 21, 2017 | 13.39 | 13.67 | 13.39 | 13.61 | 8,460 | +0.16(+1.16%) |
Apr 20, 2017 | 13.41 | 13.62 | 13.38 | 13.45 | 13,485 | -0.04(-0.28%) |
Apr 19, 2017 | 13.75 | 13.77 | 13.49 | 13.49 | 9,598 | -0.36(-2.63%) |
Apr 18, 2017 | 14.05 | 14.21 | 13.85 | 13.85 | 26,702 | -0.09(-0.63%) |
Apr 17, 2017 | 13.80 | 14.05 | 13.75 | 13.94 | 8,612 | +0.18(+1.31%) |
Apr 13, 2017 | 14.07 | 14.07 | 13.76 | 13.76 | 5,400 | -0.28(-1.97%) |
Apr 12, 2017 | 14.05 | 14.08 | 13.94 | 14.04 | 7,002 | -0.10(-0.73%) |
Apr 11, 2017 | 14.10 | 14.15 | 14.05 | 14.14 | 4,378 | -0.01(-0.05%) |
Apr 10, 2017 | 14.05 | 14.26 | 14.00 | 14.15 | 20,080 | +0.17(+1.19%) |
Apr 07, 2017 | 13.96 | 13.98 | 13.96 | 13.98 | 1,567 | -0.17(-1.23%) |
Apr 06, 2017 | 14.29 | 14.29 | 14.15 | 14.15 | 5,120 | -0.35(-2.38%) |
Apr 05, 2017 | 14.44 | 14.50 | 14.44 | 14.50 | 12,793 | +0.16(+1.11%) |
Apr 04, 2017 | 14.11 | 14.34 | 14.11 | 14.34 | 4,283 | +0.28(+1.98%) |
Apr 03, 2017 | 14.05 | 14.06 | 14.01 | 14.06 | 4,451 | -0.21(-1.46%) |
Mar 31, 2017 | 14.40 | 14.40 | 14.27 | 14.27 | 1,543 | -0.22(-1.52%) |
Mar 30, 2017 | 14.45 | 14.49 | 14.40 | 14.49 | 2,125 | -0.16(-1.09%) |
Mar 29, 2017 | 14.46 | 14.65 | 14.46 | 14.65 | 1,601 | +0.24(+1.69%) |
Mar 28, 2017 | 14.34 | 14.41 | 14.34 | 14.41 | 6,677 | +0.05(+0.33%) |
Mar 27, 2017 | 14.00 | 14.36 | 14.00 | 14.36 | 12,240 | +0.55(+3.99%) |
Mar 24, 2017 | 13.81 | 13.81 | 13.81 | 13.81 | 2,300 | -0.19(-1.36%) |
Mar 23, 2017 | 14.12 | 14.12 | 13.91 | 14.00 | 9,450 | +0.26(+1.93%) |
Mar 22, 2017 | 13.77 | 13.79 | 13.74 | 13.74 | 10,238 | -0.20(-1.47%) |
Mar 21, 2017 | 14.09 | 14.09 | 13.89 | 13.94 | 5,381 | +0.06(+0.40%) |
Mar 20, 2017 | 14.04 | 14.06 | 13.88 | 13.88 | 11,175 | -0.33(-2.30%) |
Mar 17, 2017 | 14.48 | 14.48 | 14.21 | 14.21 | 13,300 | -0.29(-1.99%) |
Mar 16, 2017 | 14.36 | 14.50 | 14.30 | 14.50 | 20,335 | +0.13(+0.89%) |
Mar 15, 2017 | 14.08 | 14.39 | 13.98 | 14.37 | 21,875 | +0.47(+3.35%) |
Mar 14, 2017 | 14.11 | 14.11 | 13.91 | 13.91 | 17,458 | -0.40(-2.80%) |
Mar 13, 2017 | 14.16 | 14.31 | 14.11 | 14.31 | 6,457 | +0.22(+1.54%) |
Mar 10, 2017 | 14.39 | 14.39 | 14.05 | 14.09 | 9,989 | -0.13(-0.94%) |
Mar 09, 2017 | 14.11 | 14.23 | 14.05 | 14.22 | 36,050 | -0.03(-0.19%) |
Mar 08, 2017 | 14.64 | 14.64 | 14.11 | 14.25 | 5,497 | -0.44(-2.99%) |
Mar 07, 2017 | 14.61 | 14.76 | 14.54 | 14.69 | 2,335 | +0.05(+0.31%) |
Mar 06, 2017 | 14.43 | 14.65 | 14.30 | 14.64 | 11,524 | +0.25(+1.73%) |
Mar 03, 2017 | 14.58 | 14.67 | 14.40 | 14.40 | 5,255 | -0.20(-1.38%) |
Mar 02, 2017 | 14.84 | 14.88 | 14.60 | 14.60 | 7,132 | -0.41(-2.72%) |