Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.05 | 13.16 | 12.94 | 13.10 | 30,922 | +0.06(+0.44%) |
May 30, 2017 | 13.02 | 13.08 | 12.99 | 13.04 | 38,588 | -0.02(-0.19%) |
May 26, 2017 | 12.93 | 13.61 | 12.93 | 13.07 | 57,913 | +0.07(+0.50%) |
May 25, 2017 | 12.95 | 13.02 | 12.84 | 13.00 | 44,522 | +0.25(+1.99%) |
May 24, 2017 | 12.70 | 12.85 | 12.69 | 12.75 | 27,536 | -0.04(-0.32%) |
May 23, 2017 | 12.58 | 12.86 | 12.52 | 12.79 | 16,116 | +0.28(+2.22%) |
May 22, 2017 | 12.64 | 12.66 | 12.44 | 12.51 | 45,381 | +0.03(+0.26%) |
May 19, 2017 | 12.47 | 12.51 | 12.45 | 12.48 | 41,718 | +0.01(+0.06%) |
May 18, 2017 | 13.22 | 13.22 | 12.47 | 12.47 | 36,225 | +0.05(+0.40%) |
May 17, 2017 | 12.47 | 13.00 | 12.40 | 12.42 | 54,801 | -0.20(-1.56%) |
May 16, 2017 | 12.64 | 12.66 | 12.48 | 12.62 | 34,340 | +0.08(+0.65%) |
May 15, 2017 | 12.47 | 12.54 | 12.47 | 12.53 | 25,897 | +0.07(+0.52%) |
May 12, 2017 | 12.47 | 12.57 | 12.39 | 12.47 | 36,876 | +0.00(+0.00%) |
May 11, 2017 | 12.47 | 12.49 | 12.33 | 12.47 | 32,742 | +0.00(+0.00%) |
May 10, 2017 | 12.47 | 12.58 | 12.47 | 12.47 | 16,002 | -0.01(-0.06%) |
May 09, 2017 | 12.47 | 12.54 | 12.43 | 12.48 | 40,108 | -0.01(-0.07%) |
May 08, 2017 | 12.63 | 12.63 | 12.47 | 12.49 | 12,336 | -0.20(-1.61%) |
May 05, 2017 | 12.47 | 12.71 | 12.47 | 12.69 | 30,126 | +0.21(+1.70%) |
May 04, 2017 | 13.10 | 13.10 | 12.46 | 12.48 | 25,258 | -0.43(-3.30%) |
May 03, 2017 | 12.28 | 12.99 | 12.26 | 12.90 | 50,619 | +0.62(+5.06%) |
May 02, 2017 | 12.38 | 12.38 | 12.13 | 12.28 | 56,797 | -0.11(-0.92%) |
May 01, 2017 | 12.76 | 12.76 | 12.24 | 12.40 | 37,911 | -0.43(-3.32%) |
Apr 28, 2017 | 13.37 | 13.45 | 12.76 | 12.82 | 22,655 | -0.61(-4.56%) |
Apr 27, 2017 | 13.47 | 13.55 | 13.31 | 13.43 | 12,852 | -0.11(-0.79%) |
Apr 26, 2017 | 13.13 | 13.67 | 13.00 | 13.54 | 31,625 | +0.31(+2.35%) |
Apr 25, 2017 | 13.44 | 13.76 | 13.18 | 13.23 | 34,617 | -0.38(-2.76%) |
Apr 24, 2017 | 13.42 | 13.65 | 12.95 | 13.61 | 23,831 | +0.38(+2.84%) |
Apr 21, 2017 | 13.58 | 13.66 | 13.23 | 13.23 | 19,653 | -0.46(-3.34%) |
Apr 20, 2017 | 13.16 | 13.74 | 12.60 | 13.69 | 32,343 | +0.49(+3.72%) |
Apr 19, 2017 | 13.43 | 13.57 | 13.12 | 13.20 | 39,164 | -0.43(-3.18%) |
Apr 18, 2017 | 13.47 | 13.91 | 13.38 | 13.63 | 19,593 | -0.08(-0.60%) |
Apr 17, 2017 | 13.70 | 13.89 | 13.49 | 13.71 | 34,076 | +0.02(+0.12%) |
Apr 13, 2017 | 13.88 | 13.88 | 13.61 | 13.70 | 22,540 | -0.13(-0.95%) |
Apr 12, 2017 | 14.14 | 14.14 | 13.79 | 13.83 | 21,943 | -0.33(-2.31%) |
Apr 11, 2017 | 13.77 | 14.35 | 13.77 | 14.15 | 15,639 | +0.33(+2.37%) |
Apr 10, 2017 | 13.72 | 14.23 | 13.72 | 13.83 | 31,029 | -0.49(-3.43%) |
Apr 07, 2017 | 14.15 | 14.42 | 14.15 | 14.32 | 28,602 | +0.04(+0.29%) |
Apr 06, 2017 | 13.82 | 14.31 | 13.79 | 14.28 | 34,383 | +0.38(+2.77%) |
Apr 05, 2017 | 14.06 | 14.09 | 13.83 | 13.89 | 58,800 | -0.09(-0.64%) |
Apr 04, 2017 | 13.92 | 14.12 | 13.86 | 13.98 | 26,521 | -0.02(-0.17%) |
Apr 03, 2017 | 14.41 | 14.46 | 13.97 | 14.01 | 44,571 | -0.44(-3.06%) |
Mar 31, 2017 | 14.41 | 14.54 | 14.34 | 14.45 | 58,509 | -0.08(-0.56%) |
Mar 30, 2017 | 14.50 | 14.73 | 14.37 | 14.53 | 28,835 | -0.01(-0.06%) |
Mar 29, 2017 | 14.62 | 14.74 | 14.51 | 14.54 | 20,237 | -0.16(-1.06%) |
Mar 28, 2017 | 14.55 | 14.78 | 14.54 | 14.69 | 25,142 | +0.14(+0.96%) |
Mar 27, 2017 | 14.46 | 14.74 | 14.33 | 14.55 | 27,429 | -0.04(-0.28%) |
Mar 24, 2017 | 14.72 | 14.82 | 14.55 | 14.59 | 29,806 | -0.11(-0.72%) |
Mar 23, 2017 | 14.61 | 14.96 | 14.61 | 14.70 | 30,888 | +0.09(+0.62%) |
Mar 22, 2017 | 14.80 | 14.81 | 14.50 | 14.61 | 31,521 | -0.24(-1.60%) |
Mar 21, 2017 | 15.74 | 15.74 | 14.84 | 14.85 | 53,110 | -0.65(-4.17%) |
Mar 20, 2017 | 15.88 | 15.91 | 15.47 | 15.49 | 50,289 | -0.37(-2.32%) |
Mar 17, 2017 | 15.92 | 16.11 | 15.78 | 15.86 | 93,536 | -0.14(-0.87%) |
Mar 16, 2017 | 15.98 | 16.21 | 15.94 | 16.00 | 37,037 | -0.05(-0.31%) |
Mar 15, 2017 | 16.06 | 16.26 | 15.98 | 16.05 | 19,738 | -0.10(-0.61%) |
Mar 14, 2017 | 16.07 | 16.32 | 15.87 | 16.15 | 31,435 | +0.07(+0.41%) |
Mar 13, 2017 | 16.07 | 16.49 | 16.05 | 16.08 | 32,957 | -0.09(-0.56%) |
Mar 10, 2017 | 16.44 | 16.57 | 16.10 | 16.17 | 36,067 | -0.24(-1.45%) |
Mar 09, 2017 | 16.34 | 16.61 | 16.21 | 16.41 | 31,153 | +0.15(+0.91%) |
Mar 08, 2017 | 16.36 | 16.51 | 16.17 | 16.26 | 34,475 | +0.06(+0.35%) |
Mar 07, 2017 | 16.12 | 16.47 | 16.12 | 16.21 | 22,902 | -0.02(-0.10%) |
Mar 06, 2017 | 16.67 | 16.67 | 16.14 | 16.22 | 33,014 | -0.28(-1.68%) |
Mar 03, 2017 | 16.49 | 16.82 | 16.46 | 16.50 | 34,380 | -0.04(-0.25%) |
Mar 02, 2017 | 16.96 | 17.02 | 16.48 | 16.54 | 42,550 | -0.48(-2.83%) |