Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.40 | 13.42 | 13.39 | 13.39 | 129,202 | -0.03(-0.22%) |
May 30, 2017 | 13.40 | 13.42 | 13.37 | 13.42 | 90,841 | +0.02(+0.15%) |
May 26, 2017 | 13.41 | 13.41 | 13.36 | 13.40 | 96,795 | +0.00(+0.00%) |
May 25, 2017 | 13.39 | 13.43 | 13.37 | 13.40 | 125,065 | +0.00(+0.00%) |
May 24, 2017 | 13.42 | 13.42 | 13.37 | 13.40 | 163,672 | +0.02(+0.15%) |
May 23, 2017 | 13.40 | 13.40 | 13.34 | 13.38 | 143,411 | +0.01(+0.07%) |
May 22, 2017 | 13.43 | 13.43 | 13.33 | 13.37 | 181,169 | -0.02(-0.15%) |
May 19, 2017 | 13.45 | 13.50 | 13.33 | 13.39 | 226,852 | +0.02(+0.15%) |
May 18, 2017 | 13.38 | 13.43 | 13.32 | 13.37 | 155,715 | -0.02(-0.15%) |
May 17, 2017 | 13.49 | 13.54 | 13.37 | 13.39 | 298,596 | -0.14(-1.03%) |
May 16, 2017 | 13.56 | 13.62 | 13.48 | 13.53 | 151,156 | -0.04(-0.29%) |
May 15, 2017 | 13.51 | 13.59 | 13.51 | 13.57 | 191,030 | +0.06(+0.44%) |
May 12, 2017 | 13.52 | 13.52 | 13.42 | 13.51 | 157,278 | +0.01(+0.07%) |
May 11, 2017 | 13.50 | 13.52 | 13.49 | 13.50 | 126,327 | -0.02(-0.15%) |
May 10, 2017 | 13.54 | 13.55 | 13.50 | 13.52 | 74,765 | +0.01(+0.07%) |
May 09, 2017 | 13.56 | 13.56 | 13.51 | 13.51 | 94,000 | -0.03(-0.22%) |
May 08, 2017 | 13.53 | 13.56 | 13.49 | 13.54 | 111,689 | +0.03(+0.22%) |
May 05, 2017 | 13.52 | 13.53 | 13.49 | 13.51 | 66,897 | +0.01(+0.07%) |
May 04, 2017 | 13.57 | 13.57 | 13.46 | 13.50 | 113,031 | -0.08(-0.59%) |
May 03, 2017 | 13.57 | 13.60 | 13.55 | 13.58 | 168,270 | +0.02(+0.15%) |
May 02, 2017 | 13.56 | 13.58 | 13.53 | 13.56 | 80,214 | +0.00(+0.00%) |
May 01, 2017 | 13.62 | 13.62 | 13.55 | 13.56 | 158,694 | -0.05(-0.37%) |
Apr 28, 2017 | 13.54 | 13.61 | 13.46 | 13.61 | 146,965 | +0.11(+0.81%) |
Apr 27, 2017 | 13.47 | 13.52 | 13.45 | 13.50 | 113,301 | +0.04(+0.30%) |
Apr 26, 2017 | 13.47 | 13.50 | 13.45 | 13.46 | 100,596 | +0.03(+0.22%) |
Apr 25, 2017 | 13.45 | 13.51 | 13.42 | 13.43 | 118,109 | -0.02(-0.15%) |
Apr 24, 2017 | 13.57 | 13.60 | 13.37 | 13.45 | 102,062 | +0.01(+0.07%) |
Apr 21, 2017 | 13.48 | 13.50 | 13.42 | 13.44 | 119,011 | -0.12(-0.88%) |
Apr 20, 2017 | 13.36 | 13.57 | 13.30 | 13.56 | 167,844 | +0.19(+1.42%) |
Apr 19, 2017 | 13.35 | 13.38 | 13.25 | 13.37 | 204,972 | +0.03(+0.22%) |
Apr 18, 2017 | 13.30 | 13.34 | 13.29 | 13.34 | 85,260 | +0.01(+0.08%) |
Apr 17, 2017 | 13.36 | 13.38 | 13.30 | 13.33 | 103,043 | +0.00(+0.00%) |
Apr 13, 2017 | 13.35 | 13.37 | 13.31 | 13.33 | 93,479 | -0.08(-0.60%) |
Apr 12, 2017 | 13.46 | 13.46 | 13.41 | 13.41 | 96,098 | -0.03(-0.22%) |
Apr 11, 2017 | 13.41 | 13.47 | 13.38 | 13.44 | 87,814 | +0.04(+0.30%) |
Apr 10, 2017 | 13.36 | 13.44 | 13.36 | 13.40 | 91,275 | +0.04(+0.30%) |
Apr 07, 2017 | 13.32 | 13.36 | 13.27 | 13.36 | 79,979 | +0.05(+0.38%) |
Apr 06, 2017 | 13.32 | 13.33 | 13.28 | 13.31 | 116,469 | -0.06(-0.45%) |
Apr 05, 2017 | 13.33 | 13.39 | 13.33 | 13.37 | 82,129 | +0.08(+0.60%) |
Apr 04, 2017 | 13.28 | 13.33 | 13.26 | 13.29 | 207,991 | -0.08(-0.60%) |
Apr 03, 2017 | 13.36 | 13.37 | 13.33 | 13.37 | 88,099 | +0.04(+0.30%) |
Mar 31, 2017 | 13.31 | 13.37 | 13.30 | 13.33 | 125,406 | +0.05(+0.38%) |
Mar 30, 2017 | 13.32 | 13.34 | 13.28 | 13.28 | 97,958 | -0.08(-0.60%) |
Mar 29, 2017 | 13.32 | 13.36 | 13.25 | 13.36 | 114,455 | +0.07(+0.53%) |
Mar 28, 2017 | 13.31 | 13.34 | 13.29 | 13.29 | 82,524 | -0.01(-0.08%) |
Mar 27, 2017 | 13.30 | 13.36 | 13.24 | 13.30 | 66,896 | -0.07(-0.52%) |
Mar 24, 2017 | 13.35 | 13.38 | 13.32 | 13.37 | 60,877 | +0.05(+0.38%) |
Mar 23, 2017 | 13.32 | 13.39 | 13.27 | 13.32 | 107,559 | -0.01(-0.08%) |
Mar 22, 2017 | 13.23 | 13.38 | 13.18 | 13.33 | 121,354 | +0.07(+0.53%) |
Mar 21, 2017 | 13.32 | 13.34 | 13.23 | 13.26 | 103,692 | -0.09(-0.67%) |
Mar 20, 2017 | 13.27 | 13.35 | 13.22 | 13.35 | 92,308 | +0.08(+0.60%) |
Mar 17, 2017 | 13.19 | 13.27 | 13.18 | 13.27 | 65,922 | +0.10(+0.76%) |
Mar 16, 2017 | 13.22 | 13.22 | 13.11 | 13.17 | 77,986 | -0.02(-0.15%) |
Mar 15, 2017 | 13.07 | 13.19 | 12.98 | 13.19 | 99,518 | +0.18(+1.38%) |
Mar 14, 2017 | 13.00 | 13.03 | 12.98 | 13.01 | 79,746 | -0.06(-0.46%) |
Mar 13, 2017 | 13.07 | 13.07 | 13.01 | 13.07 | 111,868 | +0.01(+0.08%) |
Mar 10, 2017 | 13.06 | 13.12 | 13.03 | 13.06 | 250,841 | +0.01(+0.08%) |
Mar 09, 2017 | 13.17 | 13.17 | 12.96 | 13.05 | 199,983 | -0.10(-0.76%) |
Mar 08, 2017 | 13.26 | 13.26 | 13.13 | 13.15 | 116,589 | -0.12(-0.90%) |
Mar 07, 2017 | 13.25 | 13.27 | 13.22 | 13.27 | 85,569 | +0.00(+0.00%) |
Mar 06, 2017 | 13.32 | 13.32 | 13.23 | 13.27 | 137,728 | -0.06(-0.45%) |
Mar 03, 2017 | 13.38 | 13.38 | 13.29 | 13.33 | 73,299 | -0.01(-0.07%) |
Mar 02, 2017 | 13.38 | 13.48 | 13.31 | 13.34 | 106,594 | -0.05(-0.37%) |