Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.14 | 12.22 | 12.12 | 12.22 | 8,420 | +0.11(+0.87%) |
May 30, 2017 | 12.12 | 12.12 | 12.11 | 12.12 | 2,697 | -0.10(-0.78%) |
May 26, 2017 | 12.19 | 12.21 | 12.19 | 12.21 | 5,191 | +0.00(+0.00%) |
May 25, 2017 | 12.21 | 12.23 | 12.19 | 12.21 | 5,345 | -0.07(-0.57%) |
May 24, 2017 | 12.26 | 12.28 | 12.26 | 12.28 | 6,150 | -0.25(-1.96%) |
May 23, 2017 | 12.49 | 12.64 | 12.46 | 12.53 | 6,964 | -0.03(-0.20%) |
May 22, 2017 | 12.53 | 12.55 | 12.51 | 12.55 | 3,729 | +0.06(+0.48%) |
May 19, 2017 | 12.43 | 12.56 | 12.43 | 12.49 | 5,844 | +0.23(+1.88%) |
May 18, 2017 | 12.20 | 12.27 | 12.20 | 12.26 | 1,713 | +0.13(+1.07%) |
May 17, 2017 | 12.29 | 12.29 | 12.12 | 12.13 | 2,786 | -0.19(-1.54%) |
May 16, 2017 | 12.39 | 12.39 | 12.30 | 12.32 | 4,515 | -0.19(-1.52%) |
May 15, 2017 | 12.51 | 12.60 | 12.50 | 12.51 | 7,389 | -0.72(-5.44%) |
May 12, 2017 | 13.55 | 13.55 | 13.23 | 13.23 | 4,902 | -0.27(-2.00%) |
May 11, 2017 | 13.55 | 13.55 | 13.49 | 13.50 | 2,571 | -0.21(-1.53%) |
May 08, 2017 | 13.71 | 13.71 | 13.71 | 0 | +0.46(+3.47%) | |
May 05, 2017 | 13.22 | 13.48 | 13.11 | 13.25 | 7,607 | +0.12(+0.91%) |
May 04, 2017 | 13.35 | 13.35 | 13.13 | 13.13 | 2,309 | -0.17(-1.28%) |
May 03, 2017 | 13.39 | 13.39 | 13.30 | 13.30 | 4,870 | -0.05(-0.37%) |
May 02, 2017 | 13.74 | 13.74 | 13.28 | 13.35 | 95,684 | -0.24(-1.77%) |
May 01, 2017 | 13.62 | 13.64 | 13.59 | 13.59 | 2,938 | +0.01(+0.07%) |
Apr 28, 2017 | 13.58 | 13.58 | 13.58 | 13.58 | 460 | +0.20(+1.49%) |
Apr 27, 2017 | 13.37 | 13.38 | 13.36 | 13.38 | 858 | +0.07(+0.53%) |
Apr 26, 2017 | 13.50 | 13.50 | 13.31 | 13.31 | 3,015 | +0.24(+1.84%) |
Apr 25, 2017 | 13.06 | 13.07 | 13.05 | 13.07 | 4,031 | +0.23(+1.79%) |
Apr 24, 2017 | 12.86 | 12.89 | 12.84 | 12.84 | 3,758 | +0.04(+0.31%) |
Apr 21, 2017 | 12.79 | 12.81 | 12.79 | 12.80 | 5,307 | +0.17(+1.35%) |
Apr 20, 2017 | 12.59 | 12.63 | 12.58 | 12.63 | 5,413 | +0.22(+1.77%) |
Apr 19, 2017 | 12.45 | 12.46 | 12.41 | 12.41 | 1,493 | -0.01(-0.09%) |
Apr 18, 2017 | 12.42 | 12.45 | 12.41 | 12.42 | 8,660 | -0.09(-0.71%) |
Apr 17, 2017 | 12.51 | 12.51 | 12.51 | 12.51 | 2,465 | -0.12(-0.95%) |
Apr 13, 2017 | 12.67 | 12.67 | 12.63 | 12.63 | 848 | -0.08(-0.63%) |
Apr 12, 2017 | 12.63 | 12.71 | 12.63 | 12.71 | 4,846 | -0.12(-0.94%) |
Apr 11, 2017 | 12.88 | 12.88 | 12.77 | 12.83 | 5,207 | -0.06(-0.47%) |
Apr 10, 2017 | 12.98 | 12.98 | 12.89 | 12.89 | 1,183 | -0.13(-1.00%) |
Apr 07, 2017 | 13.01 | 13.02 | 13.01 | 13.02 | 734 | +0.09(+0.70%) |
Apr 06, 2017 | 12.96 | 12.96 | 12.93 | 12.93 | 365 | -0.18(-1.37%) |
Apr 05, 2017 | 13.14 | 13.14 | 13.11 | 13.11 | 1,662 | -0.14(-1.06%) |
Apr 04, 2017 | 13.22 | 13.27 | 13.22 | 13.25 | 5,042 | +0.06(+0.45%) |
Apr 03, 2017 | 13.20 | 13.20 | 13.13 | 13.19 | 5,042 | -0.04(-0.30%) |
Mar 31, 2017 | 13.39 | 13.39 | 13.18 | 13.23 | 5,118 | -0.33(-2.43%) |
Mar 30, 2017 | 13.56 | 13.56 | 13.56 | 13.56 | 1,493 | -0.09(-0.66%) |
Mar 29, 2017 | 13.66 | 13.66 | 13.61 | 13.65 | 4,167 | +0.10(+0.70%) |
Mar 28, 2017 | 13.54 | 13.55 | 13.40 | 13.55 | 603 | +0.00(+0.04%) |
Mar 27, 2017 | 13.55 | 13.55 | 13.55 | 13.55 | 285 | -0.05(-0.37%) |
Mar 24, 2017 | 13.69 | 13.69 | 13.60 | 13.60 | 765 | -0.04(-0.29%) |
Mar 23, 2017 | 13.62 | 13.70 | 13.58 | 13.64 | 3,925 | +0.00(+0.00%) |
Mar 22, 2017 | 13.63 | 13.64 | 13.63 | 13.64 | 4,177 | -0.08(-0.58%) |
Mar 21, 2017 | 13.78 | 13.78 | 13.72 | 13.72 | 4,308 | -0.27(-1.93%) |
Mar 20, 2017 | 14.02 | 14.03 | 13.97 | 13.99 | 5,842 | +0.00(+0.00%) |
Mar 17, 2017 | 13.98 | 14.03 | 13.98 | 13.99 | 4,035 | +0.13(+0.97%) |
Mar 16, 2017 | 13.88 | 13.88 | 13.86 | 13.86 | 2,514 | +0.12(+0.91%) |
Mar 15, 2017 | 13.66 | 13.73 | 13.66 | 13.73 | 4,380 | +0.13(+0.96%) |
Mar 14, 2017 | 13.57 | 13.60 | 13.57 | 13.60 | 1,739 | -0.20(-1.41%) |
Mar 13, 2017 | 13.76 | 13.81 | 13.76 | 13.79 | 2,474 | -0.06(-0.47%) |
Mar 10, 2017 | 13.89 | 13.89 | 13.84 | 13.86 | 3,926 | -0.01(-0.04%) |
Mar 09, 2017 | 13.88 | 13.89 | 13.86 | 13.87 | 2,368 | -0.11(-0.75%) |
Mar 08, 2017 | 13.97 | 13.97 | 13.97 | 13.97 | 1,160 | -0.09(-0.68%) |
Mar 07, 2017 | 14.13 | 14.13 | 14.06 | 14.06 | 2,969 | -0.19(-1.30%) |
Mar 06, 2017 | 14.24 | 14.25 | 14.23 | 14.25 | 3,887 | +0.27(+1.93%) |
Mar 03, 2017 | 13.98 | 14.00 | 13.97 | 13.98 | 2,884 | +0.15(+1.08%) |
Mar 02, 2017 | 13.85 | 13.85 | 13.80 | 13.83 | 7,035 | +0.17(+1.21%) |