Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.45 | 13.48 | 13.41 | 13.43 | 37,400 | -0.05(-0.37%) |
May 30, 2017 | 13.43 | 13.50 | 13.43 | 13.48 | 36,755 | -0.04(-0.26%) |
May 26, 2017 | 13.51 | 13.55 | 13.51 | 13.52 | 20,837 | +0.03(+0.21%) |
May 25, 2017 | 13.61 | 13.61 | 13.49 | 13.49 | 56,104 | -0.07(-0.53%) |
May 24, 2017 | 13.61 | 13.61 | 13.55 | 13.56 | 19,433 | -0.09(-0.63%) |
May 23, 2017 | 13.77 | 13.77 | 13.63 | 13.65 | 34,469 | -0.11(-0.78%) |
May 22, 2017 | 13.75 | 13.79 | 13.75 | 13.76 | 125,087 | +0.06(+0.47%) |
May 19, 2017 | 13.66 | 13.70 | 13.64 | 13.69 | 33,353 | +0.17(+1.27%) |
May 18, 2017 | 13.52 | 13.57 | 13.50 | 13.52 | 47,511 | -0.12(-0.89%) |
May 17, 2017 | 13.62 | 13.68 | 13.62 | 13.64 | 40,776 | +0.09(+0.63%) |
May 16, 2017 | 13.56 | 13.59 | 13.54 | 13.56 | 54,707 | -0.04(-0.26%) |
May 15, 2017 | 13.67 | 13.67 | 13.56 | 13.59 | 36,790 | +0.06(+0.42%) |
May 12, 2017 | 13.51 | 13.56 | 13.51 | 13.53 | 62,373 | +0.08(+0.63%) |
May 11, 2017 | 13.43 | 13.46 | 13.41 | 13.45 | 16,117 | +0.05(+0.38%) |
May 10, 2017 | 13.36 | 13.45 | 13.36 | 13.40 | 63,483 | +0.07(+0.54%) |
May 09, 2017 | 13.40 | 13.41 | 13.32 | 13.33 | 46,301 | -0.04(-0.32%) |
May 08, 2017 | 13.36 | 13.38 | 13.33 | 13.37 | 91,216 | +0.00(+0.00%) |
May 05, 2017 | 13.33 | 13.39 | 13.33 | 13.37 | 26,614 | +0.09(+0.65%) |
May 04, 2017 | 13.34 | 13.34 | 13.27 | 13.28 | 182,594 | -0.16(-1.22%) |
May 03, 2017 | 13.43 | 13.48 | 13.41 | 13.45 | 35,461 | -0.02(-0.16%) |
May 02, 2017 | 13.52 | 13.56 | 13.46 | 13.47 | 349,011 | -0.06(-0.48%) |
May 01, 2017 | 13.53 | 13.59 | 13.53 | 13.53 | 41,821 | +0.05(+0.37%) |
Apr 28, 2017 | 13.46 | 13.53 | 13.42 | 13.48 | 55,094 | +0.06(+0.43%) |
Apr 27, 2017 | 13.40 | 13.45 | 13.37 | 13.43 | 44,229 | -0.01(-0.05%) |
Apr 26, 2017 | 13.44 | 13.54 | 13.43 | 13.43 | 78,051 | -0.06(-0.48%) |
Apr 25, 2017 | 13.38 | 13.50 | 13.37 | 13.50 | 76,574 | +0.06(+0.48%) |
Apr 24, 2017 | 13.47 | 13.47 | 13.40 | 13.43 | 743,381 | -0.04(-0.27%) |
Apr 21, 2017 | 13.54 | 13.54 | 13.45 | 13.47 | 40,059 | -0.03(-0.21%) |
Apr 20, 2017 | 13.60 | 13.60 | 13.50 | 13.50 | 28,256 | -0.10(-0.74%) |
Apr 19, 2017 | 13.78 | 13.78 | 13.60 | 13.60 | 32,147 | -0.14(-1.04%) |
Apr 18, 2017 | 13.73 | 13.76 | 13.68 | 13.74 | 64,753 | -0.06(-0.41%) |
Apr 17, 2017 | 13.77 | 13.83 | 13.77 | 13.80 | 77,123 | +0.02(+0.16%) |
Apr 13, 2017 | 13.82 | 13.84 | 13.77 | 13.78 | 42,889 | +0.04(+0.26%) |
Apr 12, 2017 | 13.93 | 13.93 | 13.73 | 13.74 | 57,460 | -0.04(-0.26%) |
Apr 11, 2017 | 13.70 | 13.80 | 13.70 | 13.78 | 95,138 | +0.08(+0.57%) |
Apr 10, 2017 | 13.68 | 13.72 | 13.68 | 13.70 | 34,910 | +0.00(+0.00%) |
Apr 07, 2017 | 13.72 | 13.74 | 13.68 | 13.70 | 175,354 | -0.01(-0.05%) |
Apr 06, 2017 | 13.73 | 13.74 | 13.70 | 13.71 | 279,652 | -0.01(-0.05%) |
Apr 05, 2017 | 13.80 | 13.81 | 13.71 | 13.71 | 133,082 | +0.03(+0.21%) |
Apr 04, 2017 | 13.66 | 13.71 | 13.66 | 13.68 | 60,862 | +0.03(+0.21%) |
Apr 03, 2017 | 13.78 | 13.78 | 13.66 | 13.66 | 74,017 | -0.08(-0.57%) |
Mar 31, 2017 | 13.70 | 13.76 | 13.66 | 13.73 | 48,659 | +0.03(+0.21%) |
Mar 30, 2017 | 13.75 | 13.76 | 13.70 | 13.71 | 39,195 | -0.04(-0.31%) |
Mar 29, 2017 | 13.76 | 13.77 | 13.73 | 13.75 | 79,129 | +0.04(+0.26%) |
Mar 28, 2017 | 13.75 | 13.78 | 13.71 | 13.71 | 81,168 | -0.01(-0.05%) |
Mar 27, 2017 | 13.73 | 13.74 | 13.68 | 13.72 | 522,696 | -0.01(-0.10%) |
Mar 24, 2017 | 13.77 | 13.81 | 13.73 | 13.73 | 25,637 | -0.05(-0.36%) |
Mar 23, 2017 | 13.78 | 13.80 | 13.74 | 13.78 | 40,136 | +0.01(+0.05%) |
Mar 22, 2017 | 13.74 | 13.81 | 13.74 | 13.78 | 54,749 | -0.01(-0.10%) |
Mar 21, 2017 | 13.83 | 13.83 | 13.78 | 13.79 | 65,827 | -0.02(-0.16%) |
Mar 20, 2017 | 13.81 | 13.85 | 13.79 | 13.81 | 103,828 | +0.04(+0.32%) |
Mar 17, 2017 | 13.75 | 13.81 | 13.72 | 13.77 | 48,500 | +0.02(+0.16%) |
Mar 16, 2017 | 13.81 | 13.81 | 13.75 | 13.75 | 97,571 | +0.01(+0.10%) |
Mar 15, 2017 | 13.70 | 13.77 | 13.68 | 13.73 | 55,698 | +0.10(+0.73%) |
Mar 14, 2017 | 13.64 | 13.67 | 13.58 | 13.63 | 50,118 | -0.06(-0.42%) |
Mar 13, 2017 | 13.76 | 13.76 | 13.67 | 13.69 | 20,490 | +0.02(+0.16%) |
Mar 10, 2017 | 13.65 | 13.69 | 13.63 | 13.67 | 101,419 | +0.01(+0.05%) |
Mar 09, 2017 | 13.73 | 13.75 | 13.64 | 13.66 | 22,074 | -0.10(-0.73%) |
Mar 08, 2017 | 13.84 | 13.88 | 13.76 | 13.76 | 61,064 | -0.11(-0.77%) |
Mar 07, 2017 | 13.98 | 13.98 | 13.87 | 13.87 | 127,370 | -0.18(-1.27%) |
Mar 06, 2017 | 14.11 | 14.13 | 14.01 | 14.05 | 37,571 | -0.01(-0.05%) |
Mar 03, 2017 | 14.02 | 14.09 | 13.98 | 14.06 | 30,218 | +0.06(+0.41%) |
Mar 02, 2017 | 14.07 | 14.12 | 13.99 | 14.00 | 210,083 | -0.17(-1.21%) |