Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.25 | 13.30 | 13.10 | 13.10 | 61,198 | -0.15(-1.13%) |
May 30, 2017 | 13.35 | 13.40 | 13.15 | 13.25 | 39,915 | -0.10(-0.75%) |
May 26, 2017 | 13.40 | 13.55 | 13.25 | 13.35 | 29,446 | +0.00(+0.00%) |
May 25, 2017 | 13.45 | 13.60 | 13.35 | 13.35 | 43,637 | -0.05(-0.37%) |
May 24, 2017 | 13.45 | 13.45 | 13.30 | 13.40 | 32,403 | +0.00(+0.00%) |
May 23, 2017 | 13.55 | 13.55 | 13.35 | 13.40 | 39,907 | -0.10(-0.74%) |
May 22, 2017 | 13.45 | 13.65 | 13.35 | 13.50 | 28,384 | +0.00(+0.00%) |
May 19, 2017 | 13.45 | 13.50 | 13.25 | 13.50 | 38,474 | +0.18(+1.31%) |
May 18, 2017 | 13.40 | 13.55 | 13.25 | 13.32 | 47,093 | -0.08(-0.56%) |
May 17, 2017 | 13.45 | 13.55 | 13.15 | 13.40 | 28,621 | -0.05(-0.37%) |
May 16, 2017 | 13.60 | 13.62 | 13.45 | 13.45 | 64,068 | -0.15(-1.10%) |
May 15, 2017 | 13.50 | 13.60 | 13.50 | 13.60 | 44,872 | +0.10(+0.74%) |
May 12, 2017 | 13.45 | 13.55 | 13.35 | 13.50 | 39,096 | +0.10(+0.75%) |
May 11, 2017 | 13.45 | 13.45 | 13.25 | 13.40 | 25,807 | -0.05(-0.37%) |
May 10, 2017 | 13.10 | 13.55 | 13.00 | 13.45 | 56,802 | +0.45(+3.46%) |
May 09, 2017 | 13.35 | 13.35 | 12.90 | 13.00 | 60,020 | -0.30(-2.26%) |
May 08, 2017 | 13.30 | 13.30 | 13.15 | 13.30 | 39,015 | +0.05(+0.38%) |
May 05, 2017 | 13.25 | 13.35 | 13.10 | 13.25 | 50,084 | +0.10(+0.76%) |
May 04, 2017 | 13.60 | 13.60 | 13.10 | 13.15 | 87,423 | -0.45(-3.31%) |
May 03, 2017 | 13.45 | 13.60 | 13.25 | 13.60 | 88,835 | +0.20(+1.49%) |
May 02, 2017 | 13.45 | 13.45 | 13.25 | 13.40 | 36,662 | +0.05(+0.37%) |
May 01, 2017 | 13.45 | 13.45 | 13.25 | 13.35 | 47,994 | -0.05(-0.37%) |
Apr 28, 2017 | 13.50 | 13.50 | 13.15 | 13.40 | 74,107 | -0.05(-0.37%) |
Apr 27, 2017 | 13.55 | 13.75 | 13.35 | 13.45 | 65,944 | -0.05(-0.37%) |
Apr 26, 2017 | 13.05 | 13.50 | 13.00 | 13.50 | 108,920 | +0.45(+3.45%) |
Apr 25, 2017 | 13.45 | 13.50 | 12.90 | 13.05 | 208,738 | -0.35(-2.61%) |
Apr 24, 2017 | 13.65 | 13.65 | 13.30 | 13.40 | 74,611 | -0.10(-0.74%) |
Apr 21, 2017 | 13.65 | 13.65 | 13.32 | 13.50 | 59,477 | +0.00(+0.00%) |
Apr 20, 2017 | 13.45 | 13.50 | 13.35 | 13.50 | 38,168 | +0.15(+1.12%) |
Apr 19, 2017 | 13.70 | 13.70 | 13.30 | 13.35 | 35,089 | -0.25(-1.84%) |
Apr 18, 2017 | 13.60 | 13.75 | 13.55 | 13.60 | 92,599 | +0.00(+0.00%) |
Apr 17, 2017 | 13.75 | 13.79 | 13.55 | 13.60 | 45,949 | -0.10(-0.73%) |
Apr 13, 2017 | 13.75 | 13.75 | 13.60 | 13.70 | 48,545 | +0.00(+0.00%) |
Apr 12, 2017 | 13.80 | 13.80 | 13.60 | 13.70 | 32,052 | +0.00(+0.00%) |
Apr 11, 2017 | 13.85 | 13.85 | 13.65 | 13.70 | 56,139 | -0.10(-0.72%) |
Apr 10, 2017 | 13.80 | 13.85 | 13.75 | 13.80 | 62,100 | +0.05(+0.36%) |
Apr 07, 2017 | 13.75 | 13.80 | 13.65 | 13.75 | 48,561 | +0.05(+0.36%) |
Apr 06, 2017 | 13.80 | 13.85 | 13.50 | 13.70 | 60,380 | +0.00(+0.00%) |
Apr 05, 2017 | 13.90 | 13.95 | 13.61 | 13.70 | 41,737 | -0.10(-0.72%) |
Apr 04, 2017 | 13.90 | 13.90 | 13.70 | 13.80 | 60,462 | +0.00(+0.00%) |
Apr 03, 2017 | 13.90 | 13.90 | 13.70 | 13.80 | 107,079 | +0.05(+0.36%) |
Mar 31, 2017 | 13.85 | 13.85 | 13.70 | 13.75 | 66,401 | +0.00(+0.00%) |
Mar 30, 2017 | 13.80 | 14.10 | 13.75 | 13.75 | 118,607 | -0.05(-0.36%) |
Mar 29, 2017 | 13.40 | 13.80 | 13.25 | 13.80 | 95,584 | +0.40(+2.99%) |
Mar 28, 2017 | 13.25 | 13.40 | 13.15 | 13.40 | 50,185 | +0.20(+1.52%) |
Mar 27, 2017 | 13.25 | 13.35 | 13.10 | 13.20 | 32,680 | -0.10(-0.75%) |
Mar 24, 2017 | 13.40 | 13.45 | 13.15 | 13.30 | 38,669 | -0.05(-0.37%) |
Mar 23, 2017 | 13.45 | 13.70 | 13.25 | 13.35 | 52,806 | +0.05(+0.38%) |
Mar 22, 2017 | 13.35 | 13.38 | 13.25 | 13.30 | 42,848 | +0.00(+0.00%) |
Mar 21, 2017 | 13.50 | 13.50 | 13.10 | 13.30 | 74,120 | -0.20(-1.48%) |
Mar 20, 2017 | 13.55 | 13.55 | 13.45 | 13.50 | 45,141 | +0.00(+0.00%) |
Mar 17, 2017 | 13.45 | 13.60 | 13.40 | 13.50 | 84,359 | +0.05(+0.37%) |
Mar 16, 2017 | 13.45 | 13.60 | 13.35 | 13.45 | 71,326 | +0.10(+0.75%) |
Mar 15, 2017 | 13.10 | 13.70 | 13.10 | 13.35 | 130,286 | +0.25(+1.91%) |
Mar 14, 2017 | 13.15 | 13.30 | 12.95 | 13.10 | 221,352 | +0.00(+0.00%) |
Mar 13, 2017 | 12.85 | 13.15 | 12.78 | 13.10 | 141,324 | +0.40(+3.15%) |
Mar 10, 2017 | 12.90 | 12.90 | 12.55 | 12.70 | 106,934 | -0.10(-0.78%) |
Mar 09, 2017 | 13.25 | 13.38 | 12.45 | 12.80 | 181,938 | -0.35(-2.66%) |
Mar 08, 2017 | 13.10 | 13.30 | 13.00 | 13.15 | 128,818 | +0.08(+0.57%) |
Mar 07, 2017 | 12.80 | 13.07 | 12.80 | 13.07 | 33,897 | +0.22(+1.75%) |
Mar 06, 2017 | 12.80 | 13.05 | 12.65 | 12.85 | 66,660 | -0.25(-1.91%) |
Mar 03, 2017 | 13.00 | 13.10 | 12.90 | 13.10 | 55,519 | +0.10(+0.77%) |
Mar 02, 2017 | 12.90 | 13.10 | 12.70 | 13.00 | 148,734 | +0.20(+1.56%) |