Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.84 | 13.84 | 13.69 | 13.84 | 2,074 | +0.12(+0.89%) |
May 30, 2017 | 13.76 | 13.76 | 13.72 | 13.72 | 6,644 | -0.06(-0.42%) |
May 26, 2017 | 13.78 | 13.78 | 13.78 | 13.78 | 1,337 | +0.01(+0.10%) |
May 25, 2017 | 13.76 | 13.76 | 13.76 | 13.76 | 2,671 | +0.07(+0.54%) |
May 24, 2017 | 13.67 | 13.70 | 13.54 | 13.69 | 50,733 | +0.16(+1.21%) |
May 23, 2017 | 13.50 | 13.53 | 13.50 | 13.53 | 6,182 | +0.02(+0.13%) |
May 22, 2017 | 13.46 | 13.51 | 13.44 | 13.51 | 13,870 | +0.20(+1.48%) |
May 19, 2017 | 13.03 | 13.36 | 13.03 | 13.31 | 7,262 | +0.26(+2.01%) |
May 18, 2017 | 12.80 | 13.19 | 12.80 | 13.05 | 15,794 | +0.02(+0.19%) |
May 17, 2017 | 13.32 | 13.32 | 12.98 | 13.02 | 40,966 | -0.53(-3.88%) |
May 15, 2017 | 13.55 | 13.55 | 13.55 | 0 | +0.19(+1.43%) | |
May 12, 2017 | 13.37 | 13.45 | 13.30 | 13.36 | 10,249 | -0.15(-1.14%) |
May 11, 2017 | 13.38 | 13.51 | 13.38 | 13.51 | 3,567 | -0.02(-0.16%) |
May 10, 2017 | 13.51 | 13.53 | 13.51 | 13.53 | 2,688 | -0.07(-0.52%) |
May 09, 2017 | 13.72 | 13.72 | 13.61 | 13.61 | 2,614 | +0.05(+0.33%) |
May 08, 2017 | 13.64 | 13.64 | 13.56 | 13.56 | 9,713 | -0.02(-0.15%) |
May 05, 2017 | 13.56 | 13.59 | 13.56 | 13.58 | 9,230 | +0.09(+0.66%) |
May 04, 2017 | 13.47 | 13.49 | 13.45 | 13.49 | 2,925 | +0.03(+0.20%) |
May 03, 2017 | 13.39 | 13.46 | 13.34 | 13.46 | 13,163 | -0.06(-0.47%) |
May 02, 2017 | 13.52 | 13.53 | 13.48 | 13.53 | 16,890 | +0.02(+0.16%) |
May 01, 2017 | 13.44 | 13.54 | 13.44 | 13.51 | 19,971 | +0.04(+0.33%) |
Apr 28, 2017 | 13.73 | 13.73 | 13.46 | 13.46 | 3,911 | -0.16(-1.18%) |
Apr 27, 2017 | 13.65 | 13.65 | 13.60 | 13.62 | 24,533 | +0.03(+0.20%) |
Apr 26, 2017 | 13.60 | 13.60 | 13.59 | 13.59 | 2,287 | +0.05(+0.37%) |
Apr 25, 2017 | 13.42 | 13.58 | 13.42 | 13.54 | 5,957 | +0.15(+1.10%) |
Apr 24, 2017 | 13.40 | 13.40 | 13.40 | 13.40 | 822 | +0.33(+2.54%) |
Apr 21, 2017 | 13.10 | 13.11 | 12.97 | 13.07 | 5,597 | -0.03(-0.21%) |
Apr 20, 2017 | 12.89 | 13.09 | 12.89 | 13.09 | 9,922 | +0.25(+1.92%) |
Apr 19, 2017 | 12.77 | 12.85 | 12.73 | 12.85 | 13,048 | +0.32(+2.54%) |
Apr 18, 2017 | 12.53 | 12.53 | 12.53 | 12.53 | 1,959 | -0.15(-1.19%) |
Apr 17, 2017 | 12.55 | 12.68 | 12.55 | 12.68 | 6,448 | +0.15(+1.23%) |
Apr 13, 2017 | 12.53 | 12.55 | 12.52 | 12.53 | 4,627 | -0.20(-1.60%) |
Apr 12, 2017 | 12.71 | 12.73 | 12.71 | 12.73 | 1,677 | -0.17(-1.35%) |
Apr 11, 2017 | 12.82 | 12.93 | 12.76 | 12.90 | 13,154 | -0.12(-0.94%) |
Apr 10, 2017 | 13.03 | 13.03 | 13.03 | 13.03 | 871 | +0.13(+1.02%) |
Apr 07, 2017 | 12.89 | 12.89 | 12.89 | 12.89 | 2,045 | +0.01(+0.08%) |
Apr 06, 2017 | 12.83 | 12.89 | 12.83 | 12.88 | 6,252 | -0.19(-1.44%) |
Apr 05, 2017 | 13.04 | 13.07 | 13.04 | 13.07 | 2,892 | +0.29(+2.28%) |
Apr 04, 2017 | 12.80 | 12.80 | 12.78 | 12.78 | 2,373 | -0.05(-0.38%) |
Apr 03, 2017 | 12.94 | 12.94 | 12.70 | 12.83 | 26,424 | -0.15(-1.19%) |
Mar 31, 2017 | 12.93 | 13.05 | 12.93 | 12.98 | 14,157 | -0.01(-0.08%) |
Mar 30, 2017 | 12.99 | 12.99 | 12.99 | 12.99 | 1,010 | +0.14(+1.06%) |
Mar 29, 2017 | 12.86 | 12.86 | 12.81 | 12.86 | 8,776 | +0.01(+0.11%) |
Mar 28, 2017 | 12.84 | 12.84 | 12.84 | 12.84 | 1,010 | +0.18(+1.42%) |
Mar 27, 2017 | 12.37 | 12.66 | 12.37 | 12.66 | 12,602 | -0.03(-0.22%) |
Mar 24, 2017 | 12.78 | 12.78 | 12.69 | 12.69 | 5,826 | -0.26(-2.02%) |
Mar 23, 2017 | 12.95 | 12.95 | 12.95 | 12.95 | 409 | +0.07(+0.53%) |
Mar 22, 2017 | 12.88 | 12.88 | 12.70 | 12.88 | 31,293 | -0.05(-0.41%) |
Mar 21, 2017 | 13.04 | 13.04 | 12.94 | 12.94 | 4,326 | -0.27(-2.03%) |
Mar 20, 2017 | 13.31 | 13.31 | 13.21 | 13.21 | 2,109 | -0.09(-0.70%) |
Mar 17, 2017 | 13.26 | 13.30 | 13.26 | 13.30 | 1,159 | +0.15(+1.15%) |
Mar 16, 2017 | 13.33 | 13.33 | 13.10 | 13.15 | 10,843 | -0.02(-0.15%) |
Mar 15, 2017 | 13.14 | 13.17 | 13.04 | 13.17 | 29,520 | +0.22(+1.68%) |
Mar 14, 2017 | 12.87 | 12.95 | 12.87 | 12.95 | 7,791 | -0.16(-1.19%) |
Mar 13, 2017 | 13.06 | 13.14 | 13.03 | 13.11 | 19,258 | +0.07(+0.56%) |
Mar 10, 2017 | 13.09 | 13.09 | 12.99 | 13.03 | 13,093 | +0.21(+1.66%) |
Mar 09, 2017 | 13.04 | 13.20 | 12.81 | 12.82 | 20,467 | -0.26(-2.00%) |
Mar 08, 2017 | 13.17 | 13.17 | 13.08 | 13.08 | 1,069 | +0.03(+0.21%) |
Mar 07, 2017 | 13.22 | 13.22 | 13.05 | 13.05 | 6,853 | -0.14(-1.09%) |
Mar 06, 2017 | 13.17 | 13.25 | 13.17 | 13.20 | 153,654 | -0.10(-0.79%) |
Mar 03, 2017 | 13.19 | 13.30 | 13.17 | 13.30 | 9,496 | +0.02(+0.15%) |
Mar 02, 2017 | 13.62 | 13.62 | 13.28 | 13.28 | 7,906 | -0.30(-2.23%) |