Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.01 | 14.02 | 14.01 | 14.02 | 3,452 | -0.00(-0.03%) |
May 30, 2017 | 14.01 | 14.03 | 14.01 | 14.03 | 6,828 | +0.00(+0.00%) |
May 26, 2017 | 14.03 | 14.03 | 14.03 | 14.03 | 1,412 | -0.00(-0.01%) |
May 25, 2017 | 14.04 | 14.04 | 14.03 | 14.03 | 1,415 | +0.03(+0.22%) |
May 23, 2017 | 14.00 | 138 | +0.02(+0.17%) | |||
May 22, 2017 | 13.96 | 13.98 | 13.96 | 13.97 | 2,671 | +0.02(+0.11%) |
May 16, 2017 | 13.96 | 112 | +0.02(+0.12%) | |||
May 12, 2017 | 13.94 | 2 | +0.03(+0.22%) | |||
May 10, 2017 | 13.91 | 2 | -0.02(-0.11%) | |||
May 08, 2017 | 13.93 | 153 | +0.04(+0.26%) | |||
May 05, 2017 | 13.86 | 13.89 | 13.85 | 13.89 | 10,545 | -0.05(-0.35%) |
May 04, 2017 | 13.91 | 13.94 | 13.89 | 13.94 | 9,074 | -0.03(-0.18%) |
May 03, 2017 | 13.96 | 13.96 | 13.96 | 13.96 | 2,756 | +0.00(+0.01%) |
May 02, 2017 | 13.96 | 13.96 | 13.96 | 13.96 | 1,739 | +0.01(+0.08%) |
May 01, 2017 | 13.95 | 13.95 | 13.95 | 13.95 | 315 | -0.01(-0.04%) |
Apr 28, 2017 | 13.94 | 13.96 | 13.94 | 13.96 | 1,012 | -0.03(-0.20%) |
Apr 27, 2017 | 13.99 | 13.99 | 13.97 | 13.98 | 7,088 | +0.01(+0.06%) |
Apr 26, 2017 | 13.97 | 13.98 | 13.97 | 13.98 | 4,396 | +0.04(+0.30%) |
Apr 25, 2017 | 13.93 | 13.93 | 13.93 | 13.93 | 583 | +0.06(+0.45%) |
Apr 24, 2017 | 13.90 | 13.90 | 13.87 | 13.87 | 7,748 | +0.03(+0.21%) |
Apr 21, 2017 | 13.89 | 13.89 | 13.84 | 13.84 | 2,087 | -0.01(-0.08%) |
Apr 20, 2017 | 13.85 | 13.85 | 13.85 | 13.85 | 4,124 | -0.03(-0.19%) |
Apr 18, 2017 | 13.88 | 13.88 | 13.88 | 0 | +0.01(+0.10%) | |
Apr 17, 2017 | 13.86 | 13.86 | 13.85 | 13.86 | 10,504 | +0.01(+0.06%) |
Apr 13, 2017 | 13.85 | 13.87 | 13.85 | 13.86 | 1,586 | -0.04(-0.30%) |
Apr 11, 2017 | 13.90 | 13.90 | 13.90 | 0 | +0.07(+0.51%) | |
Apr 10, 2017 | 13.88 | 13.88 | 13.83 | 13.83 | 2,113 | -0.03(-0.22%) |
Apr 07, 2017 | 13.86 | 13.87 | 13.85 | 13.86 | 4,965 | +0.01(+0.06%) |
Apr 06, 2017 | 13.82 | 13.85 | 13.82 | 13.85 | 6,264 | -0.02(-0.11%) |
Apr 05, 2017 | 13.81 | 13.86 | 13.80 | 13.86 | 149,926 | -0.00(-0.02%) |
Apr 04, 2017 | 13.86 | 13.87 | 13.86 | 13.87 | 5,388 | +0.02(+0.16%) |
Apr 03, 2017 | 13.85 | 13.85 | 13.84 | 13.85 | 4,290 | +0.01(+0.07%) |
Mar 31, 2017 | 13.82 | 13.84 | 13.81 | 13.84 | 14,699 | +0.03(+0.22%) |
Mar 30, 2017 | 13.78 | 13.81 | 13.78 | 13.81 | 4,209 | +0.06(+0.42%) |
Mar 29, 2017 | 13.72 | 13.75 | 13.72 | 13.75 | 921 | +0.09(+0.65%) |
Mar 28, 2017 | 13.65 | 13.66 | 13.65 | 13.66 | 3,906 | -0.06(-0.42%) |
Mar 27, 2017 | 13.60 | 13.72 | 13.60 | 13.72 | 1,887 | +0.02(+0.15%) |
Mar 24, 2017 | 13.69 | 13.71 | 13.69 | 13.70 | 3,573 | +0.00(+0.03%) |
Mar 23, 2017 | 13.71 | 13.71 | 13.69 | 13.69 | 2,589 | -0.03(-0.22%) |
Mar 22, 2017 | 13.71 | 13.72 | 13.71 | 13.72 | 701 | -0.04(-0.26%) |
Mar 21, 2017 | 13.75 | 13.76 | 13.75 | 13.76 | 2,863 | -0.03(-0.24%) |
Mar 20, 2017 | 13.79 | 13.79 | 13.79 | 13.79 | 832 | -0.03(-0.20%) |
Mar 17, 2017 | 13.82 | 13.82 | 13.82 | 13.82 | 1,076 | +0.05(+0.38%) |
Mar 16, 2017 | 13.77 | 13.77 | 13.77 | 13.77 | 541 | +0.09(+0.68%) |
Mar 15, 2017 | 13.64 | 13.67 | 13.64 | 13.67 | 2,223 | -0.07(-0.48%) |
Mar 13, 2017 | 13.74 | 338 | +0.02(+0.15%) | |||
Mar 10, 2017 | 13.70 | 13.72 | 13.70 | 13.72 | 2,946 | -0.03(-0.19%) |
Mar 09, 2017 | 13.78 | 13.78 | 13.68 | 13.75 | 18,519 | -0.06(-0.46%) |
Mar 08, 2017 | 13.87 | 13.87 | 13.81 | 13.81 | 8,744 | -0.09(-0.68%) |
Mar 07, 2017 | 13.91 | 13.91 | 13.91 | 13.91 | 1,382 | -0.02(-0.12%) |
Mar 06, 2017 | 13.76 | 13.95 | 13.76 | 13.92 | 18,513 | +0.04(+0.28%) |
Mar 03, 2017 | 13.93 | 13.94 | 13.88 | 13.88 | 7,866 | -0.11(-0.76%) |
Mar 02, 2017 | 13.93 | 13.99 | 13.93 | 13.99 | 7,991 | +0.13(+0.92%) |