Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.56 | 13.61 | 13.02 | 13.17 | 74,092 | -0.36(-2.68%) |
May 30, 2017 | 13.61 | 13.65 | 13.38 | 13.54 | 30,678 | -0.18(-1.32%) |
May 26, 2017 | 13.64 | 13.92 | 13.64 | 13.72 | 37,264 | -0.03(-0.19%) |
May 25, 2017 | 14.16 | 14.23 | 13.64 | 13.74 | 39,395 | -0.41(-2.93%) |
May 24, 2017 | 14.26 | 14.31 | 14.13 | 14.16 | 34,090 | -0.08(-0.55%) |
May 23, 2017 | 14.21 | 14.31 | 14.13 | 14.23 | 35,645 | +0.10(+0.73%) |
May 22, 2017 | 14.03 | 14.21 | 14.00 | 14.13 | 51,872 | +0.26(+1.87%) |
May 19, 2017 | 14.03 | 14.03 | 13.74 | 13.87 | 31,913 | +0.03(+0.19%) |
May 18, 2017 | 14.08 | 14.08 | 13.77 | 13.85 | 21,669 | -0.23(-1.65%) |
May 17, 2017 | 13.92 | 14.08 | 13.51 | 14.08 | 52,894 | +0.05(+0.37%) |
May 16, 2017 | 13.87 | 14.05 | 13.81 | 14.03 | 54,952 | +0.26(+1.88%) |
May 15, 2017 | 13.59 | 13.82 | 13.54 | 13.77 | 69,531 | +0.26(+1.92%) |
May 12, 2017 | 13.48 | 13.59 | 13.32 | 13.51 | 36,663 | +0.03(+0.19%) |
May 11, 2017 | 13.61 | 13.61 | 13.23 | 13.48 | 45,458 | +0.03(+0.19%) |
May 10, 2017 | 13.17 | 13.56 | 13.17 | 13.46 | 59,444 | +0.28(+2.16%) |
May 09, 2017 | 13.54 | 13.56 | 12.97 | 13.17 | 94,137 | -0.36(-2.68%) |
May 08, 2017 | 13.51 | 13.69 | 13.47 | 13.54 | 59,933 | +0.26(+1.95%) |
May 05, 2017 | 13.10 | 13.30 | 13.02 | 13.28 | 50,672 | +0.26(+1.99%) |
May 04, 2017 | 13.41 | 13.41 | 12.97 | 13.02 | 88,874 | -0.47(-3.48%) |
May 03, 2017 | 13.28 | 13.50 | 13.06 | 13.49 | 65,174 | +0.20(+1.52%) |
May 02, 2017 | 13.34 | 13.34 | 13.13 | 13.28 | 52,965 | -0.03(-0.19%) |
May 01, 2017 | 13.06 | 13.41 | 12.98 | 13.31 | 105,108 | +0.38(+2.94%) |
Apr 28, 2017 | 13.11 | 13.13 | 12.83 | 12.93 | 70,329 | -0.13(-0.97%) |
Apr 27, 2017 | 12.83 | 13.23 | 12.79 | 13.06 | 105,782 | +0.33(+2.58%) |
Apr 26, 2017 | 13.59 | 13.59 | 12.70 | 12.73 | 245,693 | -0.94(-6.85%) |
Apr 25, 2017 | 13.59 | 13.66 | 13.41 | 13.66 | 41,036 | -0.05(-0.37%) |
Apr 24, 2017 | 13.61 | 13.71 | 13.26 | 13.71 | 38,851 | +0.23(+1.69%) |
Apr 21, 2017 | 13.74 | 13.74 | 13.49 | 13.49 | 22,776 | -0.18(-1.30%) |
Apr 20, 2017 | 13.44 | 13.69 | 13.44 | 13.66 | 9,279 | +0.15(+1.12%) |
Apr 19, 2017 | 13.82 | 13.82 | 13.28 | 13.51 | 23,503 | -0.23(-1.66%) |
Apr 18, 2017 | 14.04 | 14.09 | 13.74 | 13.74 | 38,442 | -0.30(-2.16%) |
Apr 17, 2017 | 13.51 | 14.04 | 13.49 | 14.04 | 43,186 | +0.33(+2.40%) |
Apr 13, 2017 | 13.36 | 13.71 | 13.27 | 13.71 | 27,880 | +0.35(+2.65%) |
Apr 12, 2017 | 13.28 | 13.44 | 13.26 | 13.36 | 41,666 | +0.00(+0.00%) |
Apr 11, 2017 | 13.64 | 13.67 | 13.28 | 13.36 | 36,922 | -0.35(-2.58%) |
Apr 10, 2017 | 13.69 | 13.77 | 13.61 | 13.71 | 26,003 | -0.03(-0.18%) |
Apr 07, 2017 | 13.64 | 13.77 | 13.56 | 13.74 | 22,282 | +0.05(+0.37%) |
Apr 06, 2017 | 13.44 | 13.71 | 13.44 | 13.69 | 14,744 | +0.15(+1.12%) |
Apr 05, 2017 | 13.28 | 13.61 | 13.28 | 13.54 | 64,494 | +0.28(+2.10%) |
Apr 04, 2017 | 13.61 | 13.61 | 13.18 | 13.26 | 87,876 | -0.28(-2.06%) |
Apr 03, 2017 | 13.71 | 13.75 | 13.49 | 13.54 | 29,892 | -0.18(-1.29%) |
Mar 31, 2017 | 13.69 | 13.75 | 13.66 | 13.71 | 24,559 | +0.05(+0.37%) |
Mar 30, 2017 | 13.79 | 13.82 | 13.64 | 13.66 | 10,172 | -0.13(-0.92%) |
Mar 29, 2017 | 13.51 | 13.87 | 13.51 | 13.79 | 44,903 | +0.30(+2.25%) |
Mar 28, 2017 | 13.69 | 13.79 | 13.49 | 13.49 | 28,726 | -0.20(-1.48%) |
Mar 27, 2017 | 13.66 | 13.77 | 13.51 | 13.69 | 36,292 | -0.05(-0.37%) |
Mar 24, 2017 | 13.84 | 13.87 | 13.61 | 13.74 | 32,026 | -0.13(-0.91%) |
Mar 23, 2017 | 13.54 | 13.97 | 13.54 | 13.87 | 68,191 | +0.30(+2.24%) |
Mar 22, 2017 | 13.69 | 13.84 | 13.56 | 13.56 | 46,658 | -0.18(-1.29%) |
Mar 21, 2017 | 14.25 | 14.25 | 13.66 | 13.74 | 74,675 | -0.40(-2.86%) |
Mar 20, 2017 | 14.60 | 14.60 | 13.97 | 14.15 | 101,449 | -0.05(-0.36%) |
Mar 17, 2017 | 13.77 | 14.27 | 13.74 | 14.20 | 401,876 | +0.46(+3.32%) |
Mar 16, 2017 | 13.41 | 13.87 | 13.27 | 13.74 | 89,820 | +0.46(+3.43%) |
Mar 15, 2017 | 13.03 | 13.44 | 12.78 | 13.28 | 103,225 | +0.30(+2.34%) |
Mar 14, 2017 | 13.11 | 13.11 | 12.94 | 12.98 | 68,847 | -0.18(-1.35%) |
Mar 13, 2017 | 13.18 | 13.28 | 13.11 | 13.16 | 57,314 | -0.03(-0.19%) |
Mar 10, 2017 | 12.78 | 13.22 | 12.78 | 13.18 | 113,049 | +0.40(+3.17%) |
Mar 09, 2017 | 13.13 | 13.13 | 12.65 | 12.78 | 157,826 | -0.43(-3.26%) |
Mar 08, 2017 | 13.44 | 13.44 | 13.13 | 13.21 | 46,972 | -0.25(-1.88%) |
Mar 07, 2017 | 13.49 | 13.52 | 13.18 | 13.46 | 78,188 | +0.00(+0.00%) |
Mar 06, 2017 | 13.64 | 13.70 | 13.41 | 13.46 | 60,760 | -0.18(-1.30%) |
Mar 03, 2017 | 13.84 | 13.87 | 13.59 | 13.64 | 46,002 | -0.13(-0.92%) |
Mar 02, 2017 | 13.92 | 13.94 | 13.77 | 13.77 | 27,526 | -0.18(-1.27%) |