Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.76 | 13.78 | 13.75 | 13.76 | 14,353 | -0.01(-0.07%) |
May 30, 2017 | 13.80 | 13.80 | 13.72 | 13.76 | 2,555 | -0.00(-0.03%) |
May 26, 2017 | 13.82 | 13.82 | 13.77 | 13.77 | 661 | -0.05(-0.39%) |
May 25, 2017 | 13.82 | 13.82 | 13.82 | 13.82 | 214 | -0.01(-0.07%) |
May 24, 2017 | 13.90 | 13.90 | 13.83 | 13.83 | 1,489 | +0.00(+0.00%) |
May 23, 2017 | 13.90 | 13.90 | 13.83 | 13.83 | 1,384 | +0.08(+0.56%) |
May 19, 2017 | 13.76 | 13.76 | 13.76 | 0 | +0.02(+0.14%) | |
May 18, 2017 | 13.88 | 13.90 | 13.74 | 13.74 | 736 | -0.11(-0.77%) |
May 17, 2017 | 13.83 | 13.85 | 13.82 | 13.84 | 9,097 | +0.16(+1.20%) |
May 15, 2017 | 13.68 | 13.68 | 13.68 | 204 | -0.17(-1.25%) | |
May 12, 2017 | 13.85 | 13.85 | 13.83 | 13.85 | 1,056 | +0.05(+0.35%) |
May 11, 2017 | 13.85 | 13.85 | 13.80 | 13.80 | 1,444 | +0.04(+0.28%) |
May 10, 2017 | 13.76 | 13.76 | 13.71 | 13.76 | 10,839 | +0.08(+0.56%) |
May 08, 2017 | 13.69 | 13.69 | 13.69 | 16 | +0.08(+0.57%) | |
May 05, 2017 | 13.61 | 13.61 | 13.61 | 13.61 | 1,042 | -0.02(-0.14%) |
May 04, 2017 | 13.57 | 13.76 | 13.56 | 13.63 | 3,004 | -0.10(-0.70%) |
May 02, 2017 | 13.73 | 13.73 | 13.73 | 0 | +0.16(+1.21%) | |
May 01, 2017 | 13.57 | 13.57 | 13.56 | 13.56 | 212 | -0.18(-1.33%) |
Apr 28, 2017 | 13.71 | 13.75 | 13.56 | 13.75 | 7,220 | +0.04(+0.28%) |
Apr 27, 2017 | 13.56 | 13.71 | 13.56 | 13.71 | 6,542 | +0.02(+0.15%) |
Apr 26, 2017 | 13.69 | 13.69 | 13.69 | 13.69 | 414 | +0.15(+1.13%) |
Apr 25, 2017 | 13.56 | 13.68 | 13.51 | 13.53 | 7,355 | +0.02(+0.14%) |
Apr 24, 2017 | 13.51 | 13.51 | 13.51 | 13.51 | 3,760 | -0.01(-0.07%) |
Apr 21, 2017 | 13.51 | 13.52 | 13.51 | 13.52 | 2,191 | +0.02(+0.14%) |
Apr 20, 2017 | 13.59 | 13.60 | 13.50 | 13.50 | 5,939 | -0.09(-0.64%) |
Apr 19, 2017 | 13.51 | 13.59 | 13.47 | 13.59 | 26,324 | +0.13(+0.93%) |
Apr 18, 2017 | 13.49 | 13.51 | 13.46 | 13.47 | 11,187 | -0.05(-0.36%) |
Apr 17, 2017 | 13.51 | 13.51 | 13.49 | 13.51 | 2,175 | +0.05(+0.36%) |
Apr 13, 2017 | 13.47 | 13.48 | 13.47 | 13.47 | 7,776 | -0.11(-0.78%) |
Apr 10, 2017 | 13.57 | 13.57 | 13.57 | 0 | +0.08(+0.57%) | |
Apr 07, 2017 | 13.47 | 13.49 | 13.39 | 13.49 | 7,820 | +0.01(+0.07%) |
Apr 06, 2017 | 13.48 | 13.51 | 13.46 | 13.48 | 8,703 | +0.03(+0.21%) |
Apr 05, 2017 | 13.42 | 13.50 | 13.42 | 13.46 | 3,866 | -0.02(-0.14%) |
Apr 04, 2017 | 13.51 | 13.51 | 13.47 | 13.48 | 6,165 | -0.05(-0.36%) |
Apr 03, 2017 | 13.51 | 13.54 | 13.51 | 13.52 | 1,916 | -0.04(-0.29%) |
Mar 31, 2017 | 13.55 | 13.56 | 13.54 | 13.56 | 486 | +0.05(+0.36%) |
Mar 30, 2017 | 13.52 | 13.64 | 13.51 | 13.51 | 4,208 | +0.00(+0.04%) |
Mar 29, 2017 | 13.52 | 13.65 | 13.50 | 13.51 | 10,129 | -0.16(-1.16%) |
Mar 27, 2017 | 13.67 | 13.67 | 13.67 | 69 | +0.14(+1.00%) | |
Mar 23, 2017 | 13.53 | 13.53 | 13.53 | 0 | +0.07(+0.50%) | |
Mar 21, 2017 | 13.47 | 13.47 | 13.47 | 17 | -0.22(-1.62%) | |
Mar 20, 2017 | 13.26 | 13.82 | 13.26 | 13.69 | 6,625 | +0.41(+3.13%) |
Mar 17, 2017 | 13.85 | 13.85 | 13.27 | 13.27 | 49,895 | -0.61(-4.41%) |
Mar 16, 2017 | 13.81 | 13.90 | 13.56 | 13.89 | 10,846 | +0.15(+1.12%) |
Mar 15, 2017 | 13.66 | 13.90 | 13.58 | 13.73 | 5,663 | +0.04(+0.32%) |
Mar 14, 2017 | 13.47 | 13.76 | 13.44 | 13.69 | 6,247 | -0.05(-0.35%) |
Mar 13, 2017 | 13.55 | 13.76 | 13.55 | 13.74 | 15,198 | +0.18(+1.35%) |
Mar 10, 2017 | 13.37 | 13.56 | 13.37 | 13.55 | 4,216 | +0.00(+0.00%) |
Mar 09, 2017 | 13.56 | 13.56 | 13.43 | 13.55 | 2,484 | -0.02(-0.14%) |
Mar 08, 2017 | 13.60 | 13.61 | 13.51 | 13.57 | 3,844 | -0.03(-0.21%) |
Mar 07, 2017 | 13.47 | 13.60 | 13.46 | 13.60 | 14,761 | +0.09(+0.64%) |
Mar 06, 2017 | 13.52 | 13.52 | 13.51 | 13.51 | 18,313 | -0.01(-0.07%) |
Mar 03, 2017 | 13.60 | 13.60 | 13.51 | 13.52 | 2,900 | +0.00(+0.00%) |
Mar 02, 2017 | 13.60 | 13.60 | 13.52 | 13.52 | 18,796 | -0.08(-0.57%) |