Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.15 | 13.15 | 12.96 | 12.98 | 118,686 | -0.07(-0.57%) |
May 30, 2017 | 12.85 | 13.13 | 12.85 | 13.05 | 101,108 | +0.02(+0.12%) |
May 26, 2017 | 12.97 | 13.12 | 12.93 | 13.04 | 67,811 | +0.00(+0.00%) |
May 25, 2017 | 12.95 | 13.06 | 12.95 | 13.04 | 199,932 | +0.06(+0.46%) |
May 24, 2017 | 13.15 | 13.15 | 12.93 | 12.98 | 362,834 | +0.11(+0.85%) |
May 23, 2017 | 13.05 | 13.05 | 12.70 | 12.87 | 60,087 | +0.09(+0.70%) |
May 22, 2017 | 12.94 | 12.94 | 12.65 | 12.78 | 183,862 | -0.06(-0.48%) |
May 19, 2017 | 12.91 | 12.91 | 12.62 | 12.84 | 73,122 | +0.09(+0.71%) |
May 18, 2017 | 12.56 | 12.83 | 12.53 | 12.75 | 226,080 | -0.10(-0.78%) |
May 17, 2017 | 12.99 | 12.99 | 12.76 | 12.85 | 152,602 | +0.08(+0.63%) |
May 16, 2017 | 12.78 | 13.08 | 12.75 | 12.77 | 559,202 | -0.16(-1.24%) |
May 15, 2017 | 13.16 | 13.16 | 12.84 | 12.93 | 267,711 | +0.06(+0.51%) |
May 12, 2017 | 13.00 | 13.00 | 12.78 | 12.87 | 77,341 | -0.13(-1.04%) |
May 11, 2017 | 13.09 | 13.09 | 12.89 | 13.00 | 139,988 | -0.02(-0.17%) |
May 10, 2017 | 12.98 | 13.02 | 12.77 | 13.02 | 141,876 | +0.37(+2.90%) |
May 09, 2017 | 12.75 | 12.75 | 12.62 | 12.65 | 69,009 | +0.14(+1.16%) |
May 08, 2017 | 12.48 | 12.62 | 12.46 | 12.51 | 235,867 | +0.04(+0.28%) |
May 05, 2017 | 12.30 | 12.48 | 12.30 | 12.47 | 336,360 | +0.00(+0.04%) |
May 04, 2017 | 12.55 | 12.55 | 12.45 | 12.47 | 374,294 | -0.05(-0.40%) |
May 03, 2017 | 12.55 | 12.55 | 12.48 | 12.52 | 82,263 | -0.03(-0.24%) |
May 02, 2017 | 12.45 | 12.60 | 12.45 | 12.55 | 61,439 | +0.05(+0.40%) |
May 01, 2017 | 12.55 | 12.55 | 12.43 | 12.50 | 63,157 | +0.01(+0.08%) |
Apr 28, 2017 | 12.32 | 12.49 | 12.32 | 12.49 | 67,687 | +0.09(+0.73%) |
Apr 27, 2017 | 12.35 | 12.46 | 12.35 | 12.40 | 331,942 | -0.11(-0.84%) |
Apr 26, 2017 | 12.35 | 12.51 | 12.35 | 12.51 | 510,670 | +0.07(+0.52%) |
Apr 25, 2017 | 12.40 | 12.49 | 12.40 | 12.44 | 87,001 | +0.18(+1.47%) |
Apr 24, 2017 | 12.05 | 12.33 | 12.05 | 12.26 | 107,287 | +0.29(+2.42%) |
Apr 21, 2017 | 11.83 | 12.13 | 11.83 | 11.97 | 180,440 | -0.14(-1.16%) |
Apr 20, 2017 | 11.95 | 12.16 | 11.90 | 12.11 | 104,695 | +0.12(+1.00%) |
Apr 19, 2017 | 12.19 | 12.19 | 11.98 | 11.99 | 125,432 | -0.02(-0.18%) |
Apr 18, 2017 | 12.06 | 12.08 | 11.98 | 12.01 | 99,778 | -0.11(-0.89%) |
Apr 17, 2017 | 12.03 | 12.32 | 12.03 | 12.12 | 132,475 | -0.02(-0.12%) |
Apr 13, 2017 | 12.30 | 12.30 | 12.09 | 12.13 | 683,960 | -0.09(-0.70%) |
Apr 12, 2017 | 12.21 | 12.22 | 12.17 | 12.22 | 148,184 | -0.01(-0.08%) |
Apr 11, 2017 | 12.39 | 12.39 | 12.21 | 12.23 | 84,659 | -0.06(-0.49%) |
Apr 10, 2017 | 12.26 | 12.31 | 12.22 | 12.29 | 146,000 | -0.01(-0.08%) |
Apr 07, 2017 | 12.12 | 12.30 | 12.12 | 12.30 | 65,874 | +0.01(+0.08%) |
Apr 06, 2017 | 12.18 | 12.41 | 12.18 | 12.29 | 201,026 | +0.02(+0.16%) |
Apr 05, 2017 | 12.11 | 12.40 | 12.11 | 12.27 | 126,600 | -0.04(-0.37%) |
Apr 04, 2017 | 12.25 | 12.37 | 12.25 | 12.31 | 78,246 | +0.01(+0.12%) |
Apr 03, 2017 | 12.14 | 12.42 | 12.12 | 12.30 | 73,349 | -0.02(-0.20%) |
Mar 31, 2017 | 12.27 | 12.43 | 12.15 | 12.32 | 182,736 | -0.11(-0.84%) |
Mar 30, 2017 | 12.32 | 12.49 | 12.32 | 12.43 | 103,518 | +0.05(+0.44%) |
Mar 29, 2017 | 12.36 | 12.45 | 12.27 | 12.38 | 157,905 | -0.12(-1.00%) |
Mar 28, 2017 | 12.52 | 12.53 | 12.26 | 12.50 | 278,737 | +0.02(+0.16%) |
Mar 27, 2017 | 12.50 | 12.50 | 12.31 | 12.48 | 164,648 | -0.05(-0.40%) |
Mar 24, 2017 | 12.55 | 12.68 | 12.50 | 12.53 | 121,316 | -0.06(-0.48%) |
Mar 23, 2017 | 12.50 | 12.62 | 12.50 | 12.59 | 91,754 | +0.22(+1.78%) |
Mar 22, 2017 | 12.27 | 12.48 | 12.27 | 12.37 | 370,397 | +0.05(+0.41%) |
Mar 21, 2017 | 12.55 | 12.55 | 12.30 | 12.32 | 110,242 | -0.19(-1.52%) |
Mar 20, 2017 | 12.54 | 12.54 | 12.36 | 12.51 | 137,169 | +0.01(+0.08%) |
Mar 17, 2017 | 12.33 | 12.53 | 12.33 | 12.50 | 82,325 | +0.06(+0.48%) |
Mar 16, 2017 | 12.42 | 12.50 | 12.42 | 12.44 | 115,233 | -0.07(-0.56%) |
Mar 15, 2017 | 12.27 | 12.51 | 12.27 | 12.51 | 247,362 | +0.21(+1.71%) |
Mar 14, 2017 | 12.44 | 12.44 | 12.24 | 12.30 | 179,977 | -0.06(-0.49%) |
Mar 13, 2017 | 12.22 | 12.38 | 12.22 | 12.36 | 58,436 | +0.09(+0.77%) |
Mar 10, 2017 | 12.48 | 12.48 | 12.24 | 12.27 | 118,961 | -0.01(-0.12%) |
Mar 09, 2017 | 12.31 | 12.31 | 12.24 | 12.28 | 74,315 | -0.08(-0.65%) |
Mar 08, 2017 | 12.30 | 12.44 | 12.30 | 12.36 | 195,125 | -0.02(-0.12%) |
Mar 07, 2017 | 12.24 | 12.43 | 12.24 | 12.38 | 507,026 | +0.13(+1.10%) |
Mar 06, 2017 | 12.35 | 12.35 | 12.23 | 12.24 | 69,573 | -0.05(-0.41%) |
Mar 03, 2017 | 12.34 | 12.34 | 12.23 | 12.29 | 109,214 | -0.04(-0.32%) |
Mar 02, 2017 | 12.34 | 12.40 | 12.32 | 12.33 | 132,957 | -0.16(-1.28%) |