Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.31 | 13.38 | 13.25 | 13.36 | 1,080,061 | +0.03(+0.23%) |
May 30, 2017 | 13.41 | 13.48 | 13.31 | 13.33 | 264,394 | -0.01(-0.07%) |
May 29, 2017 | 13.30 | 13.43 | 13.29 | 13.34 | 182,363 | +0.06(+0.45%) |
May 26, 2017 | 13.15 | 13.30 | 13.15 | 13.28 | 239,353 | +0.10(+0.76%) |
May 25, 2017 | 13.23 | 13.23 | 13.13 | 13.18 | 180,122 | +0.03(+0.23%) |
May 24, 2017 | 13.24 | 13.25 | 13.10 | 13.15 | 176,746 | -0.07(-0.53%) |
May 23, 2017 | 13.25 | 13.29 | 13.18 | 13.22 | 209,776 | +0.03(+0.23%) |
May 19, 2017 | 13.04 | 13.19 | 13.03 | 13.19 | 188,060 | +0.21(+1.62%) |
May 18, 2017 | 13.01 | 13.09 | 12.75 | 12.98 | 413,826 | -0.04(-0.31%) |
May 17, 2017 | 13.26 | 13.26 | 13.01 | 13.02 | 317,340 | -0.18(-1.36%) |
May 16, 2017 | 13.22 | 13.36 | 13.18 | 13.20 | 217,434 | -0.04(-0.30%) |
May 15, 2017 | 13.17 | 13.27 | 13.11 | 13.24 | 342,761 | +0.09(+0.68%) |
May 12, 2017 | 13.20 | 13.22 | 13.12 | 13.15 | 248,143 | -0.07(-0.53%) |
May 11, 2017 | 13.31 | 13.37 | 13.17 | 13.22 | 363,326 | -0.22(-1.64%) |
May 10, 2017 | 13.37 | 13.50 | 13.36 | 13.44 | 257,970 | +0.07(+0.52%) |
May 09, 2017 | 13.39 | 13.44 | 13.34 | 13.37 | 177,395 | -0.04(-0.30%) |
May 08, 2017 | 13.30 | 13.48 | 13.28 | 13.41 | 249,061 | +0.14(+1.06%) |
May 05, 2017 | 13.20 | 13.29 | 13.17 | 13.27 | 101,288 | +0.11(+0.84%) |
May 04, 2017 | 13.28 | 13.28 | 13.11 | 13.16 | 190,216 | -0.11(-0.83%) |
May 03, 2017 | 13.39 | 13.41 | 13.22 | 13.27 | 163,189 | -0.09(-0.67%) |
May 02, 2017 | 13.36 | 13.43 | 13.34 | 13.36 | 227,488 | -0.05(-0.37%) |
May 01, 2017 | 13.38 | 13.45 | 13.26 | 13.41 | 318,461 | +0.01(+0.07%) |
Apr 28, 2017 | 13.29 | 13.43 | 13.28 | 13.40 | 428,559 | +0.10(+0.75%) |
Apr 27, 2017 | 13.04 | 13.30 | 13.04 | 13.30 | 735,902 | +0.22(+1.68%) |
Apr 26, 2017 | 12.97 | 13.14 | 12.94 | 13.08 | 498,108 | +0.15(+1.16%) |
Apr 25, 2017 | 12.93 | 12.97 | 12.90 | 12.93 | 326,896 | +0.04(+0.31%) |
Apr 24, 2017 | 12.98 | 13.02 | 12.89 | 12.89 | 342,225 | -0.05(-0.39%) |
Apr 21, 2017 | 12.96 | 13.00 | 12.91 | 12.94 | 341,238 | -0.01(-0.08%) |
Apr 20, 2017 | 12.96 | 12.96 | 12.90 | 12.95 | 352,360 | +0.00(+0.00%) |
Apr 19, 2017 | 12.93 | 12.98 | 12.91 | 12.95 | 322,215 | +0.03(+0.23%) |
Apr 18, 2017 | 12.89 | 12.98 | 12.86 | 12.92 | 309,945 | +0.05(+0.39%) |
Apr 17, 2017 | 12.86 | 12.90 | 12.82 | 12.87 | 291,919 | +0.06(+0.47%) |
Apr 13, 2017 | 12.95 | 12.95 | 12.79 | 12.81 | 371,833 | -0.12(-0.93%) |
Apr 12, 2017 | 12.84 | 12.98 | 12.83 | 12.93 | 517,641 | +0.08(+0.62%) |
Apr 11, 2017 | 12.87 | 12.87 | 12.72 | 12.85 | 357,568 | -0.05(-0.39%) |
Apr 10, 2017 | 12.80 | 12.95 | 12.78 | 12.90 | 837,561 | +0.14(+1.10%) |
Apr 07, 2017 | 12.73 | 12.88 | 12.67 | 12.76 | 683,344 | +0.07(+0.55%) |
Apr 06, 2017 | 12.95 | 12.95 | 12.61 | 12.69 | 1,179,051 | -0.27(-2.08%) |
Apr 05, 2017 | 12.97 | 13.01 | 12.94 | 12.96 | 444,484 | -0.01(-0.08%) |
Apr 04, 2017 | 13.01 | 13.05 | 12.96 | 12.97 | 561,990 | -0.05(-0.38%) |
Apr 03, 2017 | 13.10 | 13.10 | 12.92 | 13.02 | 268,237 | -0.04(-0.31%) |
Mar 31, 2017 | 13.16 | 13.17 | 13.03 | 13.06 | 216,541 | -0.09(-0.68%) |
Mar 30, 2017 | 13.20 | 13.20 | 13.12 | 13.15 | 194,203 | -0.03(-0.23%) |
Mar 29, 2017 | 13.09 | 13.20 | 13.04 | 13.18 | 365,042 | +0.12(+0.92%) |
Mar 28, 2017 | 12.97 | 13.10 | 12.94 | 13.06 | 269,019 | +0.15(+1.16%) |
Mar 27, 2017 | 12.93 | 13.03 | 12.82 | 12.91 | 262,562 | -0.02(-0.15%) |
Mar 24, 2017 | 12.83 | 13.06 | 12.82 | 12.93 | 447,761 | +0.11(+0.86%) |
Mar 23, 2017 | 12.61 | 12.84 | 12.53 | 12.82 | 453,023 | +0.33(+2.64%) |
Mar 22, 2017 | 12.63 | 12.65 | 12.27 | 12.49 | 584,381 | -0.16(-1.26%) |
Mar 21, 2017 | 12.97 | 12.97 | 12.61 | 12.65 | 555,009 | -0.26(-2.01%) |
Mar 20, 2017 | 13.02 | 13.07 | 12.85 | 12.91 | 360,413 | -0.08(-0.62%) |
Mar 17, 2017 | 12.99 | 13.05 | 12.89 | 12.99 | 2,914,341 | +0.03(+0.23%) |
Mar 16, 2017 | 12.90 | 13.00 | 12.89 | 12.96 | 366,254 | +0.07(+0.54%) |
Mar 15, 2017 | 12.82 | 12.96 | 12.81 | 12.89 | 368,918 | +0.09(+0.70%) |
Mar 14, 2017 | 13.03 | 13.06 | 12.72 | 12.80 | 576,793 | -0.18(-1.39%) |
Mar 13, 2017 | 13.00 | 13.10 | 12.93 | 12.98 | 617,682 | +0.02(+0.15%) |
Mar 10, 2017 | 12.74 | 12.98 | 12.73 | 12.96 | 286,660 | +0.23(+1.81%) |
Mar 09, 2017 | 12.69 | 12.73 | 12.63 | 12.73 | 203,075 | +0.04(+0.32%) |
Mar 08, 2017 | 12.72 | 12.80 | 12.68 | 12.69 | 232,567 | -0.01(-0.08%) |
Mar 07, 2017 | 12.77 | 12.77 | 12.62 | 12.70 | 335,550 | -0.04(-0.31%) |
Mar 06, 2017 | 12.59 | 12.75 | 12.53 | 12.74 | 443,006 | +0.15(+1.19%) |
Mar 03, 2017 | 12.67 | 12.69 | 12.53 | 12.59 | 210,453 | -0.05(-0.40%) |
Mar 02, 2017 | 12.79 | 12.79 | 12.62 | 12.64 | 290,102 | -0.10(-0.78%) |