Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.35 | 13.36 | 13.01 | 13.25 | 42,775 | -0.04(-0.30%) |
May 30, 2017 | 13.60 | 13.60 | 13.22 | 13.29 | 26,549 | -0.16(-1.19%) |
May 26, 2017 | 13.10 | 13.65 | 12.75 | 13.45 | 47,787 | +0.35(+2.67%) |
May 25, 2017 | 13.62 | 13.64 | 13.01 | 13.10 | 92,505 | -0.45(-3.32%) |
May 24, 2017 | 13.07 | 13.80 | 12.73 | 13.55 | 141,086 | +0.44(+3.36%) |
May 23, 2017 | 12.13 | 13.21 | 12.13 | 13.11 | 67,516 | +0.96(+7.90%) |
May 22, 2017 | 11.93 | 12.20 | 11.90 | 12.15 | 41,231 | +0.22(+1.84%) |
May 19, 2017 | 11.77 | 12.44 | 11.59 | 11.93 | 59,048 | +0.13(+1.10%) |
May 18, 2017 | 11.97 | 12.02 | 11.59 | 11.80 | 49,946 | -0.16(-1.34%) |
May 17, 2017 | 12.25 | 12.43 | 11.80 | 11.96 | 71,756 | -0.37(-3.00%) |
May 16, 2017 | 12.23 | 12.77 | 12.22 | 12.33 | 45,966 | -0.19(-1.52%) |
May 15, 2017 | 12.54 | 12.71 | 12.19 | 12.52 | 62,674 | -0.13(-1.03%) |
May 12, 2017 | 12.92 | 13.09 | 12.45 | 12.65 | 53,246 | -0.25(-1.94%) |
May 11, 2017 | 13.30 | 13.30 | 12.62 | 12.90 | 49,312 | -0.35(-2.64%) |
May 10, 2017 | 12.75 | 13.43 | 12.75 | 13.25 | 63,448 | +0.00(+0.00%) |
May 09, 2017 | 13.28 | 13.34 | 13.09 | 13.25 | 49,369 | -0.09(-0.67%) |
May 08, 2017 | 13.25 | 13.36 | 13.03 | 13.34 | 39,207 | +0.09(+0.68%) |
May 05, 2017 | 12.53 | 13.30 | 12.53 | 13.25 | 34,324 | -0.02(-0.15%) |
May 04, 2017 | 13.28 | 13.43 | 13.22 | 13.27 | 38,627 | -0.03(-0.23%) |
May 03, 2017 | 13.32 | 13.34 | 13.25 | 13.30 | 42,115 | +0.01(+0.08%) |
May 02, 2017 | 12.53 | 13.51 | 12.36 | 13.29 | 209,626 | +0.04(+0.30%) |
May 01, 2017 | 13.50 | 13.50 | 13.21 | 13.25 | 68,774 | -0.23(-1.71%) |
Apr 28, 2017 | 13.39 | 13.52 | 13.09 | 13.48 | 72,734 | +0.07(+0.52%) |
Apr 27, 2017 | 13.38 | 13.48 | 13.19 | 13.41 | 24,991 | +0.04(+0.30%) |
Apr 26, 2017 | 13.12 | 13.40 | 12.61 | 13.37 | 37,396 | +0.39(+3.00%) |
Apr 25, 2017 | 13.49 | 13.51 | 12.95 | 12.98 | 40,347 | -0.44(-3.28%) |
Apr 24, 2017 | 13.22 | 13.61 | 12.97 | 13.42 | 31,724 | +0.40(+3.07%) |
Apr 21, 2017 | 13.48 | 13.60 | 12.83 | 13.02 | 52,562 | -0.47(-3.48%) |
Apr 20, 2017 | 13.13 | 13.61 | 12.84 | 13.49 | 31,425 | +0.36(+2.74%) |
Apr 19, 2017 | 13.43 | 13.43 | 12.99 | 13.13 | 25,068 | -0.02(-0.15%) |
Apr 18, 2017 | 13.15 | 13.30 | 12.78 | 13.15 | 28,165 | +0.02(+0.15%) |
Apr 17, 2017 | 13.42 | 13.52 | 13.06 | 13.13 | 16,747 | -0.23(-1.72%) |
Apr 13, 2017 | 13.49 | 13.74 | 13.24 | 13.36 | 28,627 | -0.03(-0.22%) |
Apr 12, 2017 | 13.28 | 13.50 | 12.97 | 13.39 | 43,373 | -0.11(-0.81%) |
Apr 11, 2017 | 13.21 | 13.63 | 13.21 | 13.50 | 40,585 | +0.25(+1.89%) |
Apr 10, 2017 | 13.10 | 13.30 | 13.01 | 13.25 | 32,370 | +0.18(+1.38%) |
Apr 07, 2017 | 13.24 | 13.24 | 12.80 | 13.07 | 31,264 | -0.14(-1.06%) |
Apr 06, 2017 | 12.90 | 13.24 | 12.51 | 13.21 | 110,925 | +0.37(+2.88%) |
Apr 05, 2017 | 13.29 | 13.43 | 12.82 | 12.84 | 106,419 | -0.45(-3.39%) |
Apr 04, 2017 | 13.00 | 13.40 | 12.89 | 13.29 | 27,701 | +0.11(+0.83%) |
Apr 03, 2017 | 13.47 | 13.66 | 13.08 | 13.18 | 46,607 | -0.30(-2.23%) |
Mar 31, 2017 | 13.25 | 13.66 | 13.25 | 13.48 | 81,164 | +0.02(+0.15%) |
Mar 30, 2017 | 13.55 | 13.67 | 13.26 | 13.46 | 39,768 | -0.03(-0.22%) |
Mar 29, 2017 | 13.56 | 13.85 | 13.32 | 13.49 | 67,861 | +0.12(+0.90%) |
Mar 28, 2017 | 13.19 | 13.52 | 13.00 | 13.37 | 80,914 | +0.16(+1.21%) |
Mar 27, 2017 | 13.21 | 13.54 | 12.99 | 13.21 | 77,228 | -0.35(-2.58%) |
Mar 24, 2017 | 13.45 | 13.68 | 13.08 | 13.56 | 111,662 | +0.13(+0.97%) |
Mar 23, 2017 | 13.26 | 13.88 | 12.91 | 13.43 | 135,778 | +0.15(+1.13%) |
Mar 22, 2017 | 13.01 | 13.40 | 12.75 | 13.28 | 53,098 | +0.22(+1.68%) |
Mar 21, 2017 | 13.05 | 13.19 | 12.91 | 13.06 | 45,953 | +0.03(+0.23%) |
Mar 20, 2017 | 13.02 | 13.42 | 12.96 | 13.03 | 19,623 | -0.37(-2.76%) |
Mar 17, 2017 | 13.44 | 13.45 | 13.11 | 13.40 | 67,257 | +0.23(+1.75%) |
Mar 16, 2017 | 13.13 | 13.29 | 12.80 | 13.17 | 44,206 | +0.12(+0.92%) |
Mar 15, 2017 | 12.79 | 13.33 | 12.26 | 13.05 | 103,536 | +0.36(+2.84%) |
Mar 14, 2017 | 14.22 | 14.22 | 12.59 | 12.69 | 149,203 | -1.39(-9.87%) |
Mar 13, 2017 | 13.75 | 14.34 | 13.53 | 14.08 | 37,836 | +0.30(+2.18%) |
Mar 10, 2017 | 13.27 | 13.88 | 12.88 | 13.78 | 42,558 | +0.38(+2.84%) |
Mar 09, 2017 | 13.51 | 13.64 | 13.30 | 13.40 | 18,395 | -0.28(-2.05%) |
Mar 08, 2017 | 14.00 | 14.11 | 13.59 | 13.68 | 28,316 | -0.26(-1.87%) |
Mar 07, 2017 | 14.21 | 14.21 | 13.54 | 13.94 | 46,749 | +0.20(+1.46%) |
Mar 06, 2017 | 13.87 | 13.88 | 13.44 | 13.74 | 43,501 | -0.24(-1.72%) |
Mar 03, 2017 | 14.10 | 14.16 | 13.79 | 13.98 | 34,749 | -0.11(-0.78%) |
Mar 02, 2017 | 13.97 | 14.21 | 13.85 | 14.09 | 71,524 | +0.04(+0.28%) |