Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.10 | 13.20 | 13.03 | 13.03 | 30,768 | +0.38(+3.00%) |
May 30, 2017 | 12.24 | 12.69 | 12.24 | 12.65 | 546,099 | +0.13(+1.08%) |
May 26, 2017 | 12.53 | 12.71 | 12.50 | 12.52 | 27,824 | -0.39(-3.02%) |
May 25, 2017 | 13.03 | 13.03 | 12.85 | 12.90 | 52,362 | +0.42(+3.36%) |
May 24, 2017 | 12.30 | 12.60 | 12.30 | 12.48 | 33,287 | -0.04(-0.28%) |
May 23, 2017 | 12.40 | 12.69 | 12.40 | 12.52 | 25,743 | -0.18(-1.42%) |
May 22, 2017 | 12.77 | 12.77 | 12.70 | 12.70 | 29,635 | -0.06(-0.43%) |
May 19, 2017 | 12.75 | 12.78 | 12.71 | 12.76 | 40,529 | -0.02(-0.20%) |
May 18, 2017 | 12.58 | 12.79 | 12.58 | 12.78 | 29,657 | +0.14(+1.11%) |
May 17, 2017 | 12.80 | 12.80 | 12.64 | 12.64 | 33,904 | -0.08(-0.63%) |
May 16, 2017 | 12.73 | 12.74 | 12.70 | 12.72 | 42,098 | +0.04(+0.32%) |
May 15, 2017 | 12.58 | 12.71 | 12.53 | 12.68 | 46,412 | +0.06(+0.52%) |
May 12, 2017 | 12.47 | 12.62 | 12.47 | 12.62 | 8,450 | -0.03(-0.20%) |
May 11, 2017 | 12.60 | 12.65 | 12.60 | 12.64 | 15,641 | -0.12(-0.94%) |
May 10, 2017 | 12.70 | 12.76 | 12.65 | 12.76 | 12,869 | +0.07(+0.55%) |
May 09, 2017 | 12.94 | 12.94 | 12.52 | 12.69 | 19,173 | +0.10(+0.77%) |
May 08, 2017 | 12.70 | 12.74 | 12.59 | 12.59 | 31,150 | -0.03(-0.21%) |
May 05, 2017 | 12.59 | 12.62 | 12.59 | 12.62 | 13,184 | +0.01(+0.08%) |
May 04, 2017 | 12.75 | 12.75 | 12.55 | 12.61 | 61,080 | -0.16(-1.25%) |
May 03, 2017 | 12.75 | 12.81 | 12.75 | 12.77 | 13,704 | -0.04(-0.31%) |
May 02, 2017 | 12.81 | 12.81 | 12.76 | 12.81 | 30,345 | -0.01(-0.08%) |
May 01, 2017 | 12.80 | 12.84 | 12.80 | 12.82 | 5,169 | +0.00(+0.00%) |
Apr 28, 2017 | 12.75 | 12.82 | 12.75 | 12.82 | 19,556 | -0.02(-0.12%) |
Apr 27, 2017 | 12.84 | 12.85 | 12.80 | 12.84 | 18,414 | -0.19(-1.50%) |
Apr 26, 2017 | 13.11 | 13.11 | 13.00 | 13.03 | 5,512 | -0.08(-0.61%) |
Apr 25, 2017 | 13.16 | 13.16 | 13.11 | 13.11 | 7,855 | +0.11(+0.85%) |
Apr 24, 2017 | 13.10 | 13.10 | 12.97 | 13.00 | 8,020 | +0.08(+0.62%) |
Apr 21, 2017 | 12.92 | 12.96 | 12.90 | 12.92 | 20,455 | +0.20(+1.53%) |
Apr 20, 2017 | 12.59 | 12.77 | 12.59 | 12.72 | 12,536 | +0.04(+0.28%) |
Apr 19, 2017 | 12.68 | 12.75 | 12.68 | 12.69 | 11,122 | -0.04(-0.31%) |
Apr 18, 2017 | 12.91 | 12.91 | 12.73 | 12.73 | 20,112 | -0.27(-2.08%) |
Apr 17, 2017 | 12.84 | 13.01 | 12.84 | 13.00 | 14,773 | +0.03(+0.23%) |
Apr 13, 2017 | 13.04 | 13.06 | 12.97 | 12.97 | 14,348 | -0.07(-0.54%) |
Apr 12, 2017 | 13.04 | 13.08 | 13.04 | 13.04 | 24,324 | +0.00(+0.00%) |
Apr 11, 2017 | 13.20 | 13.20 | 13.00 | 13.04 | 28,911 | -0.37(-2.76%) |
Apr 10, 2017 | 13.40 | 13.72 | 13.40 | 13.41 | 42,815 | -0.44(-3.18%) |
Apr 07, 2017 | 13.75 | 13.90 | 13.62 | 13.85 | 171,355 | +0.41(+3.09%) |
Apr 06, 2017 | 13.44 | 13.49 | 13.39 | 13.44 | 13,131 | -0.18(-1.36%) |
Apr 05, 2017 | 13.50 | 13.65 | 13.45 | 13.62 | 22,015 | +0.26(+1.95%) |
Apr 04, 2017 | 13.19 | 13.38 | 13.19 | 13.36 | 23,284 | +0.02(+0.15%) |
Apr 03, 2017 | 13.47 | 13.50 | 13.30 | 13.34 | 40,527 | +0.21(+1.64%) |
Mar 31, 2017 | 13.32 | 13.32 | 12.98 | 13.12 | 8,790 | +0.12(+0.96%) |
Mar 30, 2017 | 13.00 | 13.10 | 12.99 | 13.00 | 7,443 | -0.11(-0.84%) |
Mar 29, 2017 | 13.14 | 13.15 | 13.10 | 13.11 | 13,226 | +0.06(+0.46%) |
Mar 28, 2017 | 12.84 | 13.10 | 12.84 | 13.05 | 24,906 | +0.48(+3.82%) |
Mar 27, 2017 | 12.45 | 12.57 | 12.45 | 12.57 | 3,921 | -0.03(-0.24%) |
Mar 24, 2017 | 12.55 | 12.60 | 12.55 | 12.60 | 20,108 | -0.02(-0.16%) |
Mar 23, 2017 | 12.55 | 12.62 | 12.55 | 12.62 | 72,197 | +0.08(+0.64%) |
Mar 22, 2017 | 12.59 | 12.59 | 12.51 | 12.54 | 12,256 | +0.13(+1.05%) |
Mar 21, 2017 | 12.60 | 12.64 | 12.41 | 12.41 | 32,797 | -0.14(-1.15%) |
Mar 20, 2017 | 12.40 | 12.56 | 12.40 | 12.55 | 39,520 | +0.11(+0.84%) |
Mar 17, 2017 | 12.41 | 12.45 | 12.40 | 12.45 | 90,986 | +0.14(+1.14%) |
Mar 16, 2017 | 12.54 | 12.54 | 12.31 | 12.31 | 48,486 | +0.02(+0.16%) |
Mar 15, 2017 | 12.14 | 12.37 | 12.14 | 12.29 | 31,967 | +0.18(+1.49%) |
Mar 14, 2017 | 11.97 | 12.13 | 11.97 | 12.11 | 37,989 | +0.07(+0.58%) |
Mar 13, 2017 | 12.00 | 12.05 | 11.98 | 12.04 | 27,784 | +0.06(+0.50%) |
Mar 10, 2017 | 12.01 | 12.10 | 11.92 | 11.98 | 20,573 | +0.05(+0.42%) |
Mar 09, 2017 | 11.95 | 12.03 | 11.91 | 11.93 | 44,628 | -0.04(-0.33%) |
Mar 08, 2017 | 11.98 | 12.03 | 11.96 | 11.97 | 67,444 | -0.04(-0.37%) |
Mar 07, 2017 | 12.05 | 12.08 | 12.01 | 12.02 | 19,509 | +0.08(+0.63%) |
Mar 06, 2017 | 11.95 | 12.05 | 11.94 | 11.94 | 53,777 | -0.03(-0.25%) |
Mar 03, 2017 | 11.97 | 12.05 | 11.95 | 11.97 | 43,723 | +0.15(+1.27%) |
Mar 02, 2017 | 12.10 | 12.10 | 11.82 | 11.82 | 56,189 | -0.21(-1.75%) |